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 (%)
May 29, 2020 3.613 3.669 3.484 3.579 4,836,191 -0.07(-1.89%)
May 28, 2020 3.682 3.776 3.562 3.647 1,890,539 -0.09(-2.53%)
May 27, 2020 3.725 3.802 3.458 3.742 3,111,088 +0.10(+2.84%)
May 26, 2020 3.493 3.665 3.398 3.639 2,933,950 +0.29(+8.74%)
May 22, 2020 3.312 3.368 3.209 3.346 2,199,611 +0.00(+0.00%)
May 21, 2020 3.475 3.484 3.321 3.346 4,062,260 -0.09(-2.75%)
May 20, 2020 3.604 3.647 3.398 3.441 4,762,282 -0.09(-2.68%)
May 19, 2020 3.544 3.622 3.389 3.536 1,713,397 +0.03(+0.74%)
May 18, 2020 3.561 3.682 3.484 3.510 2,647,875 +0.07(+2.13%)
May 15, 2020 3.304 3.519 3.222 3.436 1,759,170 +0.12(+3.48%)
May 14, 2020 3.139 3.350 2.999 3.321 1,504,030 +0.07(+2.03%)
May 13, 2020 3.428 3.428 3.061 3.255 2,127,144 -0.13(-3.90%)
May 12, 2020 3.486 3.544 3.379 3.387 1,371,993 -0.03(-0.97%)
May 11, 2020 3.527 3.536 3.362 3.420 1,579,263 -0.15(-4.17%)
May 08, 2020 3.494 3.577 3.391 3.569 2,178,263 +0.14(+4.10%)
May 07, 2020 3.412 3.536 3.337 3.428 2,055,457 +0.12(+3.49%)
May 06, 2020 3.280 3.436 3.164 3.313 1,893,951 -0.09(-2.67%)
May 05, 2020 3.577 3.668 3.403 3.403 2,449,369 -0.05(-1.44%)
May 04, 2020 3.222 3.486 2.974 3.453 2,498,960 +0.01(+0.24%)
May 01, 2020 3.560 3.631 3.313 3.445 2,409,478 -0.31(-8.15%)
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%)
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.