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, 2020 4.756 4.884 4.500 4.655 5,519,373 -0.09(-1.93%)
Nov 27, 2020 4.975 5.067 4.719 4.746 1,611,962 -0.29(-5.81%)
Nov 25, 2020 4.829 5.067 4.692 5.039 2,337,574 +0.20(+4.16%)
Nov 24, 2020 5.304 5.377 4.810 4.838 2,582,033 -0.35(-6.70%)
Nov 23, 2020 4.765 5.185 4.756 5.185 2,359,202 +0.42(+8.83%)
Nov 20, 2020 4.719 4.829 4.719 4.765 1,099,681 +0.05(+0.97%)
Nov 19, 2020 4.573 4.783 4.564 4.719 1,412,850 +0.11(+2.38%)
Nov 18, 2020 4.591 4.756 4.591 4.609 2,067,426 +0.02(+0.40%)
Nov 17, 2020 4.628 4.774 4.545 4.591 2,095,233 -0.07(-1.57%)
Nov 16, 2020 4.609 4.719 4.545 4.664 1,959,103 +0.10(+2.11%)
Nov 13, 2020 4.382 4.568 4.338 4.568 1,615,702 +0.23(+5.31%)
Nov 12, 2020 4.364 4.488 4.240 4.338 1,131,965 -0.06(-1.41%)
Nov 11, 2020 4.471 4.559 4.302 4.400 1,582,366 -0.04(-0.80%)
Nov 10, 2020 4.302 4.506 4.143 4.435 1,580,229 +0.25(+5.92%)
Nov 09, 2020 4.240 4.382 4.037 4.187 1,807,050 +0.32(+8.24%)
Nov 06, 2020 4.046 4.099 3.815 3.869 1,086,699 -0.16(-3.96%)
Nov 05, 2020 3.745 4.037 3.736 4.028 1,039,536 +0.27(+7.06%)
Nov 04, 2020 3.789 3.948 3.630 3.762 1,028,418 +0.02(+0.47%)
Nov 03, 2020 3.833 3.904 3.700 3.745 1,037,831 -0.02(-0.47%)
Nov 02, 2020 3.913 4.010 3.700 3.762 1,070,933 -0.18(-4.49%)
Oct 30, 2020 4.028 4.099 3.939 3.939 507,879 -0.13(-3.26%)
Oct 29, 2020 3.931 4.143 3.851 4.072 540,055 +0.10(+2.45%)
Oct 28, 2020 4.099 4.152 3.939 3.975 976,056 -0.23(-5.47%)
Oct 27, 2020 4.338 4.373 4.187 4.205 659,829 -0.13(-3.06%)
Oct 26, 2020 4.488 4.506 4.249 4.338 492,682 -0.22(-4.85%)
Oct 23, 2020 4.515 4.559 4.400 4.559 811,635 +0.10(+2.18%)
Oct 22, 2020 4.143 4.510 4.134 4.462 920,194 +0.31(+7.46%)
Oct 21, 2020 4.214 4.285 4.108 4.152 452,047 -0.04(-0.85%)
Oct 20, 2020 4.037 4.302 4.037 4.187 2,260,683 +0.16(+3.96%)
Oct 19, 2020 4.037 4.187 3.939 4.028 561,097 -0.06(-1.52%)
Oct 16, 2020 4.231 4.275 4.072 4.090 380,118 -0.14(-3.35%)
Oct 15, 2020 4.285 4.311 4.143 4.231 330,383 -0.06(-1.44%)
Oct 14, 2020 4.240 4.426 4.240 4.293 589,711 +0.04(+0.83%)
Oct 13, 2020 4.240 4.302 4.178 4.258 948,487 +0.01(+0.21%)
Oct 12, 2020 4.187 4.276 4.090 4.249 434,604 +0.05(+1.27%)
Oct 09, 2020 4.267 4.271 4.037 4.196 802,259 +0.02(+0.42%)
Oct 08, 2020 3.948 4.205 3.895 4.178 788,899 +0.26(+6.55%)
Oct 07, 2020 3.904 3.957 3.820 3.922 485,976 +0.04(+1.14%)
Oct 06, 2020 3.948 4.090 3.860 3.877 681,886 -0.06(-1.57%)
Oct 05, 2020 3.975 4.108 3.904 3.939 723,777 +0.00(+0.00%)
Oct 02, 2020 3.877 4.037 3.815 3.939 1,071,675 -0.01(-0.22%)
Oct 01, 2020 3.700 3.975 3.647 3.948 1,425,220 +0.28(+7.73%)
Sep 30, 2020 3.709 3.798 3.630 3.665 1,764,535 +0.03(+0.73%)
Sep 29, 2020 3.559 3.722 3.532 3.638 767,012 +0.12(+3.27%)
Sep 28, 2020 3.559 3.665 3.488 3.523 927,484 -0.01(-0.25%)
Sep 25, 2020 3.576 3.674 3.523 3.532 1,254,787 -0.14(-3.86%)
Sep 24, 2020 3.594 3.700 3.514 3.674 1,582,534 +0.06(+1.72%)
Sep 23, 2020 3.780 3.886 3.612 3.612 924,149 -0.16(-4.23%)
Sep 22, 2020 3.780 3.939 3.718 3.771 805,663 -0.02(-0.47%)
Sep 21, 2020 3.842 3.922 3.731 3.789 795,589 -0.12(-2.95%)
Sep 18, 2020 3.939 4.019 3.824 3.904 3,284,498 -0.02(-0.45%)
Sep 17, 2020 4.001 4.059 3.838 3.922 1,622,355 -0.13(-3.28%)
Sep 16, 2020 4.001 4.161 3.948 4.054 1,879,308 +0.07(+1.78%)
Sep 15, 2020 4.205 4.205 3.984 3.984 1,510,913 -0.20(-4.86%)
Sep 14, 2020 4.116 4.214 3.966 4.187 1,006,062 +0.05(+1.28%)
Sep 11, 2020 4.170 4.276 4.099 4.134 773,567 -0.02(-0.43%)
Sep 10, 2020 4.178 4.240 4.134 4.152 862,578 -0.03(-0.64%)
Sep 09, 2020 4.196 4.258 4.099 4.178 855,626 +0.02(+0.43%)
Sep 08, 2020 4.240 4.373 4.108 4.161 879,796 -0.22(-5.05%)
Sep 04, 2020 4.444 4.586 4.262 4.382 1,302,344 -0.06(-1.39%)
Sep 03, 2020 4.559 4.683 4.373 4.444 1,090,961 -0.14(-3.09%)
Sep 02, 2020 4.736 4.807 4.541 4.586 1,117,573 -0.15(-3.18%)
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.