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 (%)
Aug 31, 2021 7.621 7.778 7.582 7.582 1,005,239 -0.05(-0.64%)
Aug 30, 2021 7.895 7.915 7.631 7.631 455,358 -0.23(-2.87%)
Aug 27, 2021 7.650 7.876 7.650 7.856 367,397 +0.25(+3.35%)
Aug 26, 2021 7.797 7.836 7.601 7.601 501,793 -0.24(-3.12%)
Aug 25, 2021 7.758 7.934 7.709 7.846 434,098 +0.14(+1.78%)
Aug 24, 2021 7.699 7.807 7.621 7.709 1,089,624 +0.04(+0.51%)
Aug 23, 2021 7.552 7.748 7.552 7.670 621,779 +0.24(+3.30%)
Aug 20, 2021 7.239 7.562 7.200 7.425 817,863 +0.17(+2.29%)
Aug 19, 2021 7.484 7.513 7.185 7.258 1,380,792 -0.26(-3.52%)
Aug 18, 2021 7.748 7.748 7.523 7.523 991,994 -0.21(-2.66%)
Aug 17, 2021 7.817 7.925 7.689 7.729 715,806 -0.12(-1.50%)
Aug 16, 2021 7.748 7.934 7.738 7.846 1,327,460 +0.00(+0.00%)
Aug 13, 2021 8.013 8.101 7.836 7.846 523,142 -0.19(-2.32%)
Aug 12, 2021 7.885 8.032 7.807 8.032 663,825 +0.14(+1.74%)
Aug 11, 2021 7.846 7.964 7.807 7.895 861,771 +0.04(+0.56%)
Aug 10, 2021 7.726 7.947 7.726 7.851 1,649,850 +0.17(+2.25%)
Aug 09, 2021 7.736 7.793 7.587 7.678 1,540,812 -0.13(-1.72%)
Aug 06, 2021 7.784 7.889 7.726 7.812 1,851,223 +0.12(+1.50%)
Aug 05, 2021 7.707 7.889 7.649 7.697 1,352,138 +0.06(+0.75%)
Aug 04, 2021 7.870 7.937 7.620 7.640 1,823,602 -0.28(-3.52%)
Aug 03, 2021 7.908 7.971 7.745 7.918 1,221,278 +0.01(+0.12%)
Aug 02, 2021 8.062 8.216 7.889 7.908 1,040,497 -0.12(-1.44%)
Jul 30, 2021 8.158 8.196 7.999 8.024 760,390 -0.14(-1.76%)
Jul 29, 2021 8.196 8.244 8.110 8.168 669,578 +0.05(+0.59%)
Jul 28, 2021 8.062 8.206 8.043 8.120 681,276 +0.07(+0.83%)
Jul 27, 2021 8.148 8.196 8.024 8.052 754,861 -0.19(-2.33%)
Jul 26, 2021 8.177 8.340 8.139 8.244 393,083 +0.05(+0.59%)
Jul 23, 2021 8.206 8.206 8.004 8.196 587,116 +0.04(+0.47%)
Jul 22, 2021 8.120 8.264 8.053 8.158 641,419 +0.04(+0.47%)
Jul 21, 2021 8.177 8.320 8.120 8.120 1,406,666 +0.07(+0.83%)
Jul 20, 2021 7.678 8.110 7.640 8.052 1,009,588 +0.41(+5.40%)
Jul 19, 2021 7.764 7.779 7.275 7.640 1,692,169 -0.36(-4.44%)
Jul 16, 2021 8.196 8.254 7.908 7.995 701,593 -0.12(-1.42%)
Jul 15, 2021 8.244 8.244 7.908 8.110 1,497,847 -0.15(-1.86%)
Jul 14, 2021 8.455 8.542 8.254 8.264 994,966 -0.16(-1.94%)
Jul 13, 2021 8.590 8.619 8.417 8.427 612,288 -0.18(-2.12%)
Jul 12, 2021 8.657 8.724 8.561 8.609 2,085,668 -0.16(-1.86%)
Jul 09, 2021 8.638 8.844 8.532 8.772 1,998,778 +0.27(+3.16%)
Jul 08, 2021 8.388 8.590 8.312 8.503 1,023,202 -0.10(-1.12%)
Jul 07, 2021 8.791 8.820 8.580 8.599 752,249 -0.19(-2.18%)
Jul 06, 2021 8.811 8.811 8.551 8.791 653,321 -0.03(-0.33%)
Jul 02, 2021 8.820 8.830 8.695 8.820 495,219 +0.02(+0.22%)
Jul 01, 2021 8.859 8.859 8.695 8.801 627,604 +0.06(+0.66%)
Jun 30, 2021 8.734 8.878 8.686 8.743 657,640 +0.05(+0.55%)
Jun 29, 2021 8.551 8.777 8.527 8.695 769,816 +0.19(+2.26%)
Jun 28, 2021 8.878 8.878 8.475 8.503 786,849 -0.32(-3.59%)
Jun 25, 2021 8.974 9.022 8.820 8.820 682,713 -0.20(-2.23%)
Jun 24, 2021 8.887 9.022 8.849 9.022 1,197,349 +0.15(+1.73%)
Jun 23, 2021 9.012 9.118 8.868 8.868 1,736,367 -0.11(-1.18%)
Jun 22, 2021 9.022 9.022 8.859 8.974 2,070,883 -0.05(-0.53%)
Jun 21, 2021 8.743 9.079 8.743 9.022 1,312,019 +0.35(+3.98%)
Jun 18, 2021 8.695 8.772 8.473 8.676 3,490,910 -0.07(-0.77%)
Jun 17, 2021 9.358 9.377 8.686 8.743 1,836,719 -0.59(-6.28%)
Jun 16, 2021 9.252 9.386 9.185 9.329 1,426,417 +0.06(+0.62%)
Jun 15, 2021 9.281 9.310 9.031 9.271 616,064 +0.08(+0.84%)
Jun 14, 2021 9.386 9.511 9.137 9.194 1,352,378 -0.12(-1.24%)
Jun 11, 2021 9.214 9.338 9.203 9.310 875,808 +0.21(+2.32%)
Jun 10, 2021 8.993 9.147 8.955 9.099 822,038 +0.16(+1.83%)
Jun 09, 2021 8.878 9.103 8.878 8.935 841,492 +0.01(+0.11%)
Jun 08, 2021 8.935 9.003 8.854 8.926 501,032 -0.05(-0.53%)
Jun 07, 2021 8.820 9.003 8.820 8.974 1,574,353 +0.15(+1.74%)
Jun 04, 2021 8.590 8.839 8.542 8.820 667,478 +0.24(+2.80%)
Jun 03, 2021 8.475 8.614 8.436 8.580 305,658 +0.05(+0.56%)
Jun 02, 2021 8.446 8.628 8.355 8.532 1,120,949 +0.14(+1.72%)
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.