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 (%)
Feb 28, 2020 5.064 5.229 4.981 5.122 6,173,198 -0.04(-0.80%)
Feb 27, 2020 5.576 5.593 5.146 5.163 5,683,655 -0.50(-8.89%)
Feb 26, 2020 5.956 6.072 5.667 5.667 3,159,151 -0.26(-4.46%)
Feb 25, 2020 6.352 6.361 5.923 5.931 2,265,523 -0.37(-5.90%)
Feb 24, 2020 6.262 6.419 6.134 6.303 1,687,334 -0.20(-3.05%)
Feb 21, 2020 6.402 6.576 6.303 6.501 2,097,035 +0.05(+0.77%)
Feb 20, 2020 6.699 6.823 6.410 6.452 2,627,722 -0.24(-3.58%)
Feb 19, 2020 6.716 7.311 6.460 6.691 2,848,204 -0.33(-4.71%)
Feb 18, 2020 7.154 7.245 7.022 7.022 1,455,666 -0.19(-2.63%)
Feb 14, 2020 7.228 7.278 7.079 7.212 1,404,721 +0.00(+0.01%)
Feb 13, 2020 7.323 7.394 7.163 7.211 1,201,665 -0.11(-1.52%)
Feb 12, 2020 7.378 7.466 7.299 7.323 1,395,274 +0.04(+0.55%)
Feb 11, 2020 7.251 7.354 7.235 7.283 815,215 +0.10(+1.44%)
Feb 10, 2020 7.418 7.498 7.171 7.179 983,698 -0.24(-3.22%)
Feb 07, 2020 7.394 7.442 7.323 7.418 727,570 -0.04(-0.53%)
Feb 06, 2020 7.450 7.522 7.335 7.458 896,680 +0.01(+0.11%)
Feb 05, 2020 7.434 7.621 7.335 7.450 1,509,556 +0.10(+1.41%)
Feb 04, 2020 7.490 7.609 7.331 7.346 740,117 -0.04(-0.54%)
Feb 03, 2020 7.482 7.538 7.374 7.386 1,025,009 -0.10(-1.28%)
Jan 31, 2020 7.689 7.768 7.474 7.482 1,100,087 -0.28(-3.59%)
Jan 30, 2020 7.824 7.924 7.665 7.760 947,820 -0.14(-1.71%)
Jan 29, 2020 8.015 8.087 7.880 7.896 739,842 -0.08(-1.00%)
Jan 28, 2020 7.713 7.983 7.641 7.975 1,221,069 +0.31(+4.05%)
Jan 27, 2020 7.601 7.729 7.561 7.665 1,250,557 -0.10(-1.23%)
Jan 24, 2020 8.063 8.079 7.673 7.760 1,521,351 -0.30(-3.75%)
Jan 23, 2020 8.087 8.174 7.967 8.063 911,669 -0.06(-0.69%)
Jan 22, 2020 8.310 8.310 8.079 8.119 1,268,113 -0.18(-2.21%)
Jan 21, 2020 8.421 8.421 8.218 8.302 790,827 -0.17(-1.97%)
Jan 17, 2020 8.564 8.604 8.413 8.469 708,850 -0.08(-0.93%)
Jan 16, 2020 8.445 8.596 8.413 8.548 696,080 +0.14(+1.70%)
Jan 15, 2020 8.397 8.509 8.365 8.405 1,093,748 +0.02(+0.19%)
Jan 14, 2020 8.365 8.413 8.302 8.389 646,209 +0.05(+0.57%)
Jan 13, 2020 8.206 8.389 8.127 8.341 1,311,616 +0.09(+1.06%)
Jan 10, 2020 8.246 8.270 8.182 8.254 1,182,631 -0.02(-0.19%)
Jan 09, 2020 8.365 8.373 8.222 8.270 815,568 -0.04(-0.48%)
Jan 08, 2020 8.405 8.461 8.174 8.310 3,169,594 -0.09(-1.04%)
Jan 07, 2020 8.413 8.421 8.278 8.397 1,192,236 +0.10(+1.25%)
Jan 06, 2020 8.103 8.381 8.103 8.294 938,677 +0.23(+2.86%)
Jan 03, 2020 8.103 8.119 7.959 8.063 1,121,822 +0.03(+0.40%)
Jan 02, 2020 8.063 8.103 7.951 8.031 713,253 +0.05(+0.60%)
Dec 31, 2019 7.935 8.106 7.896 7.983 945,426 +0.05(+0.60%)
Dec 30, 2019 8.142 8.206 7.908 7.935 821,875 -0.20(-2.45%)
Dec 27, 2019 8.461 8.477 8.111 8.134 987,264 -0.29(-3.40%)
Dec 26, 2019 8.278 8.477 8.254 8.421 812,691 +0.17(+2.02%)
Dec 24, 2019 8.262 8.397 8.219 8.254 404,303 +0.00(+0.00%)
Dec 23, 2019 7.999 8.254 7.991 8.254 1,068,818 +0.28(+3.49%)
Dec 20, 2019 8.079 8.142 7.975 7.975 4,497,844 -0.08(-0.99%)
Dec 19, 2019 8.230 8.246 8.035 8.055 1,393,880 -0.14(-1.75%)
Dec 18, 2019 8.214 8.318 8.174 8.198 1,674,840 -0.02(-0.19%)
Dec 17, 2019 8.174 8.365 8.174 8.214 1,617,040 +0.19(+2.41%)
Dec 16, 2019 7.625 8.206 7.625 8.020 1,733,503 +0.39(+5.08%)
Dec 13, 2019 7.737 7.781 7.562 7.633 3,803,316 -0.11(-1.44%)
Dec 12, 2019 7.880 7.999 7.737 7.744 1,181,695 -0.16(-2.01%)
Dec 11, 2019 8.015 8.198 7.848 7.904 1,509,475 -0.12(-1.49%)
Dec 10, 2019 7.760 8.198 7.673 8.023 2,498,005 +0.27(+3.49%)
Dec 09, 2019 7.561 7.784 7.498 7.752 1,158,713 +0.17(+2.20%)
Dec 06, 2019 7.410 7.609 7.410 7.585 1,895,879 +0.18(+2.36%)
Dec 05, 2019 7.323 7.498 7.267 7.410 1,244,783 +0.11(+1.53%)
Dec 04, 2019 7.155 7.345 7.068 7.299 1,191,357 +0.18(+2.46%)
Dec 03, 2019 7.124 7.203 7.020 7.124 1,103,110 -0.05(-0.67%)
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.