Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enable Midstream Partners LP (NY: ENBL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 4.043 4.189 3.983 4.026 1,275,731 -0.03(-0.64%)
Jun 29, 2020 4.164 4.207 4.000 4.052 993,228 -0.07(-1.67%)
Jun 26, 2020 4.301 4.370 3.949 4.121 1,608,499 -0.19(-4.39%)
Jun 25, 2020 4.387 4.594 4.310 4.310 1,481,469 -0.18(-4.02%)
Jun 24, 2020 4.740 4.740 4.353 4.490 1,367,821 -0.37(-7.61%)
Jun 23, 2020 4.912 4.981 4.766 4.860 1,057,272 +0.03(+0.53%)
Jun 22, 2020 4.697 4.843 4.654 4.835 694,056 +0.09(+2.00%)
Jun 19, 2020 5.075 5.161 4.714 4.740 3,142,716 -0.17(-3.50%)
Jun 18, 2020 4.929 5.290 4.860 4.912 2,015,166 -0.07(-1.38%)
Jun 17, 2020 5.101 5.273 4.955 4.981 1,281,988 -0.06(-1.19%)
Jun 16, 2020 5.204 5.222 4.869 5.041 3,192,840 +0.22(+4.64%)
Jun 15, 2020 4.310 5.041 4.258 4.817 2,510,967 +0.25(+5.46%)
Jun 12, 2020 4.946 4.989 4.499 4.568 2,322,599 -0.06(-1.30%)
Jun 11, 2020 4.680 4.989 4.396 4.628 3,745,080 -0.63(-11.95%)
Jun 10, 2020 5.531 5.531 4.843 5.256 2,204,341 -0.29(-5.27%)
Jun 09, 2020 5.721 5.890 5.506 5.549 2,727,758 -0.43(-7.19%)
Jun 08, 2020 5.867 6.116 5.764 5.979 2,715,954 +0.45(+8.09%)
Jun 05, 2020 4.749 5.574 4.697 5.531 4,477,920 +1.11(+25.10%)
Jun 04, 2020 4.026 4.542 3.983 4.422 3,019,665 +0.40(+9.83%)
Jun 03, 2020 3.725 4.103 3.725 4.026 2,503,717 +0.34(+9.09%)
Jun 02, 2020 3.527 3.725 3.518 3.690 1,620,437 +0.18(+5.15%)
Jun 01, 2020 3.536 3.604 3.484 3.510 2,366,951 -0.07(-1.92%)
May 29, 2020 3.613 3.669 3.484 3.579 4,836,191 -0.07(-1.89%)
May 28, 2020 3.682 3.776 3.562 3.647 1,890,539 -0.09(-2.53%)
May 27, 2020 3.725 3.802 3.458 3.742 3,111,088 +0.10(+2.84%)
May 26, 2020 3.493 3.665 3.398 3.639 2,933,950 +0.29(+8.74%)
May 22, 2020 3.312 3.368 3.209 3.346 2,199,611 +0.00(+0.00%)
May 21, 2020 3.475 3.484 3.321 3.346 4,062,260 -0.09(-2.75%)
May 20, 2020 3.604 3.647 3.398 3.441 4,762,282 -0.09(-2.68%)
May 19, 2020 3.544 3.622 3.389 3.536 1,713,397 +0.03(+0.74%)
May 18, 2020 3.561 3.682 3.484 3.510 2,647,875 +0.07(+2.13%)
May 15, 2020 3.304 3.519 3.222 3.436 1,759,170 +0.12(+3.48%)
May 14, 2020 3.139 3.350 2.999 3.321 1,504,030 +0.07(+2.03%)
May 13, 2020 3.428 3.428 3.061 3.255 2,127,144 -0.13(-3.90%)
May 12, 2020 3.486 3.544 3.379 3.387 1,371,993 -0.03(-0.97%)
May 11, 2020 3.527 3.536 3.362 3.420 1,579,263 -0.15(-4.17%)
May 08, 2020 3.494 3.577 3.391 3.569 2,178,263 +0.14(+4.10%)
May 07, 2020 3.412 3.536 3.337 3.428 2,055,457 +0.12(+3.49%)
May 06, 2020 3.280 3.436 3.164 3.313 1,893,951 -0.09(-2.67%)
May 05, 2020 3.577 3.668 3.403 3.403 2,449,369 -0.05(-1.44%)
May 04, 2020 3.222 3.486 2.974 3.453 2,498,960 +0.01(+0.24%)
May 01, 2020 3.560 3.631 3.313 3.445 2,409,478 -0.31(-8.15%)
Apr 30, 2020 3.759 4.039 3.428 3.750 2,557,116 +0.05(+1.34%)
Apr 29, 2020 3.288 3.742 3.197 3.701 4,155,111 +0.55(+17.59%)
Apr 28, 2020 3.180 3.263 2.982 3.147 1,634,754 +0.02(+0.53%)
Apr 27, 2020 3.056 3.147 2.842 3.131 2,715,424 +0.05(+1.61%)
Apr 24, 2020 3.032 3.156 2.792 3.081 3,424,039 +0.12(+3.90%)
Apr 23, 2020 2.767 3.028 2.701 2.966 2,175,867 +0.29(+10.80%)
Apr 22, 2020 2.685 2.800 2.619 2.676 1,978,095 +0.11(+4.18%)
Apr 21, 2020 2.412 2.619 2.412 2.569 1,842,126 +0.02(+0.65%)
Apr 20, 2020 2.478 2.800 2.354 2.553 3,532,225 -0.07(-2.52%)
Apr 17, 2020 2.734 2.809 2.536 2.619 4,850,188 -0.07(-2.46%)
Apr 16, 2020 2.751 2.817 2.561 2.685 1,890,011 -0.02(-0.91%)
Apr 15, 2020 3.090 3.172 2.643 2.710 4,939,605 -0.61(-18.41%)
Apr 14, 2020 3.040 3.709 2.916 3.321 8,021,513 +0.49(+17.20%)
Apr 13, 2020 2.412 3.081 2.272 2.833 5,533,388 +0.59(+26.57%)
Apr 09, 2020 2.140 2.330 2.049 2.239 4,203,391 +0.17(+8.40%)
Apr 08, 2020 2.115 2.173 1.999 2.065 2,450,967 +0.02(+1.21%)
Apr 07, 2020 2.263 2.346 1.966 2.040 4,298,015 -0.10(-4.63%)
Apr 06, 2020 2.288 2.346 2.056 2.140 2,101,875 -0.07(-3.00%)
Apr 03, 2020 2.189 2.214 1.817 2.206 2,732,452 +0.07(+3.49%)
Apr 02, 2020 2.206 2.272 1.941 2.131 3,337,487 +0.12(+6.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.