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 (%)
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%)
Apr 01, 2020 2.032 2.272 1.892 2.007 1,673,262 -0.12(-5.45%)
Mar 31, 2020 1.735 2.197 1.710 2.123 3,954,106 +0.46(+27.86%)
Mar 30, 2020 1.685 1.743 1.512 1.660 2,616,083 -0.02(-1.47%)
Mar 27, 2020 1.751 1.760 1.586 1.685 3,042,595 -0.05(-2.86%)
Mar 26, 2020 1.685 2.049 1.578 1.735 4,033,643 +0.12(+7.14%)
Mar 25, 2020 1.594 1.768 1.487 1.619 4,751,200 +0.12(+7.69%)
Mar 24, 2020 1.735 1.760 1.462 1.503 4,473,699 +0.01(+0.55%)
Mar 23, 2020 1.817 1.850 1.446 1.495 5,658,581 -0.24(-13.81%)
Mar 20, 2020 1.859 2.155 1.681 1.735 7,290,777 -0.02(-1.41%)
Mar 19, 2020 1.817 2.313 1.652 1.760 3,831,524 +0.10(+5.97%)
Mar 18, 2020 2.065 2.082 1.330 1.660 5,955,936 -0.42(-20.24%)
Mar 17, 2020 2.520 2.553 2.065 2.082 3,291,811 -0.26(-11.27%)
Mar 16, 2020 3.123 3.156 2.073 2.346 5,179,897 -0.97(-29.18%)
Mar 13, 2020 3.527 3.676 2.809 3.313 6,110,612 +0.21(+6.65%)
Mar 12, 2020 3.651 3.717 2.900 3.106 4,969,218 -1.12(-26.56%)
Mar 11, 2020 3.189 4.411 3.147 4.229 5,757,982 +0.32(+8.25%)
Mar 10, 2020 2.842 3.965 1.916 3.907 24,820,622 +2.37(+154.30%)
Mar 09, 2020 3.048 3.329 1.536 1.536 8,925,252 -2.59(-62.80%)
Mar 06, 2020 4.899 4.915 4.122 4.130 3,421,618 -0.85(-17.08%)
Mar 05, 2020 5.113 5.113 4.866 4.981 3,034,936 -0.20(-3.83%)
Mar 04, 2020 5.279 5.279 5.039 5.179 1,843,611 -0.02(-0.32%)
Mar 03, 2020 5.378 5.832 5.089 5.196 2,402,173 -0.16(-2.93%)
Mar 02, 2020 5.171 5.807 5.072 5.353 3,000,093 +0.23(+4.52%)
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%)
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.