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 (%)
Nov 30, 2021 7.190 7.205 6.980 7.140 1,703,986 -0.16(-2.19%)
Nov 29, 2021 7.500 7.600 7.200 7.300 932,743 -0.18(-2.41%)
Nov 26, 2021 7.430 7.530 7.280 7.480 681,337 -0.21(-2.73%)
Nov 24, 2021 7.590 7.690 7.520 7.690 598,788 +0.05(+0.65%)
Nov 23, 2021 7.580 7.690 7.520 7.640 647,978 +0.13(+1.73%)
Nov 22, 2021 7.450 7.580 7.350 7.510 607,676 +0.11(+1.49%)
Nov 19, 2021 7.530 7.600 7.340 7.400 918,305 -0.20(-2.63%)
Nov 18, 2021 7.710 7.750 7.570 7.600 409,255 -0.08(-1.04%)
Nov 17, 2021 7.860 7.950 7.670 7.680 807,559 -0.19(-2.41%)
Nov 16, 2021 7.950 8.030 7.850 7.870 765,988 -0.05(-0.63%)
Nov 15, 2021 7.730 7.990 7.730 7.920 515,474 +0.12(+1.54%)
Nov 12, 2021 7.820 7.820 7.710 7.800 444,377 -0.06(-0.76%)
Nov 11, 2021 7.860 7.925 7.810 7.860 1,036,662 +0.05(+0.64%)
Nov 10, 2021 7.990 7.810 1,498,644 -0.24(-2.98%)
Nov 09, 2021 7.970 8.060 7.820 8.050 1,036,156 +0.04(+0.50%)
Nov 08, 2021 8.040 8.040 7.910 8.010 885,128 -0.02(-0.25%)
Nov 05, 2021 7.960 8.040 7.895 8.030 872,228 +0.12(+1.46%)
Nov 04, 2021 8.258 8.258 7.719 7.915 2,560,261 -0.23(-2.77%)
Nov 03, 2021 8.179 8.287 8.052 8.140 1,531,514 -0.11(-1.31%)
Nov 02, 2021 8.267 8.267 8.081 8.248 1,150,811 -0.05(-0.59%)
Nov 01, 2021 8.091 8.297 8.111 8.297 1,264,771 +0.32(+4.05%)
Oct 29, 2021 8.111 8.120 7.846 7.974 617,921 -0.13(-1.57%)
Oct 28, 2021 8.120 8.177 7.964 8.101 1,285,959 -0.03(-0.36%)
Oct 27, 2021 8.228 8.297 8.081 8.130 446,966 -0.13(-1.54%)
Oct 26, 2021 8.405 8.248 8.258 364,462 -0.11(-1.29%)
Oct 25, 2021 8.375 8.385 8.228 8.365 254,175 +0.07(+0.83%)
Oct 22, 2021 8.277 8.341 8.179 8.297 705,990 +0.05(+0.59%)
Oct 21, 2021 8.512 8.512 8.182 8.248 1,091,359 -0.25(-3.00%)
Oct 20, 2021 8.454 8.512 8.336 8.502 489,337 +0.08(+0.93%)
Oct 19, 2021 8.424 8.434 8.326 8.424 628,611 +0.03(+0.35%)
Oct 18, 2021 8.375 8.498 8.346 8.395 673,364 +0.05(+0.59%)
Oct 15, 2021 8.395 8.434 8.316 8.346 322,121 -0.02(-0.23%)
Oct 14, 2021 8.512 8.571 8.356 8.365 366,727 -0.01(-0.12%)
Oct 13, 2021 8.297 8.375 8.189 8.375 260,629 +0.07(+0.83%)
Oct 12, 2021 8.326 8.434 8.253 8.307 370,073 +0.00(+0.00%)
Oct 11, 2021 8.375 8.463 8.253 8.307 596,242 +0.00(+0.00%)
Oct 08, 2021 8.130 8.321 8.130 8.307 313,540 +0.24(+2.91%)
Oct 07, 2021 7.934 8.081 7.934 8.071 481,597 +0.17(+2.11%)
Oct 06, 2021 8.150 8.150 7.866 7.905 717,638 -0.36(-4.38%)
Oct 05, 2021 8.512 8.549 7.974 8.267 1,385,429 -0.17(-1.97%)
Oct 04, 2021 8.150 8.444 8.150 8.434 552,134 +0.31(+3.86%)
Oct 01, 2021 7.954 8.219 7.954 8.120 471,024 +0.17(+2.09%)
Sep 30, 2021 7.925 8.027 7.847 7.954 449,686 +0.03(+0.37%)
Sep 29, 2021 7.876 7.954 7.807 7.925 447,885 +0.06(+0.75%)
Sep 28, 2021 8.042 8.179 7.876 7.866 471,193 -0.15(-1.83%)
Sep 27, 2021 7.719 8.091 7.714 8.013 745,102 +0.29(+3.81%)
Sep 24, 2021 7.836 7.836 7.709 7.719 376,064 -0.12(-1.50%)
Sep 23, 2021 7.670 7.876 7.660 7.836 487,579 +0.19(+2.43%)
Sep 22, 2021 7.415 7.680 7.366 7.650 968,401 +0.34(+4.69%)
Sep 21, 2021 7.288 7.376 7.121 7.307 570,346 +0.13(+1.77%)
Sep 20, 2021 7.396 7.425 7.082 7.180 1,230,016 -0.36(-4.81%)
Sep 17, 2021 7.650 7.787 7.528 7.543 1,452,158 -0.14(-1.79%)
Sep 16, 2021 7.738 7.768 7.640 7.680 585,004 -0.06(-0.76%)
Sep 15, 2021 7.836 7.934 7.729 7.738 608,912 -0.01(-0.13%)
Sep 14, 2021 7.817 7.983 7.758 7.748 508,234 -0.05(-0.63%)
Sep 13, 2021 7.797 7.876 7.699 7.797 566,763 +0.13(+1.66%)
Sep 10, 2021 7.836 7.836 7.650 7.670 298,491 -0.08(-1.01%)
Sep 09, 2021 7.807 7.876 7.689 7.748 268,368 -0.10(-1.25%)
Sep 08, 2021 7.925 8.013 7.836 7.846 317,579 -0.07(-0.87%)
Sep 07, 2021 7.983 8.071 7.905 7.915 350,103 -0.08(-0.98%)
Sep 03, 2021 8.003 8.027 7.925 7.993 295,070 +0.02(+0.25%)
Sep 02, 2021 7.758 8.003 7.758 7.974 645,266 +0.24(+3.04%)
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.