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 (%)
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%)
Jun 01, 2021 8.244 8.398 8.168 8.388 533,881 +0.27(+3.31%)
May 28, 2021 8.158 8.225 8.043 8.120 452,589 -0.04(-0.47%)
May 27, 2021 8.206 8.264 8.120 8.158 377,596 -0.04(-0.47%)
May 26, 2021 8.052 8.196 8.004 8.196 769,275 +0.14(+1.79%)
May 25, 2021 8.331 8.340 8.052 8.052 887,021 -0.29(-3.45%)
May 24, 2021 8.369 8.431 8.273 8.340 673,168 +0.06(+0.70%)
May 21, 2021 8.196 8.345 8.100 8.283 1,367,844 +0.14(+1.77%)
May 20, 2021 8.187 8.240 8.081 8.139 469,465 -0.02(-0.24%)
May 19, 2021 8.273 8.273 8.052 8.158 855,657 -0.20(-2.41%)
May 18, 2021 8.484 8.513 8.302 8.360 881,338 -0.15(-1.80%)
May 17, 2021 8.264 8.542 8.187 8.513 1,220,688 +0.33(+3.99%)
May 14, 2021 8.187 8.388 8.028 8.187 2,169,977 +0.08(+0.95%)
May 13, 2021 7.784 8.110 7.745 8.110 1,502,252 +0.34(+4.32%)
May 12, 2021 7.736 8.129 7.692 7.774 1,683,737 +0.07(+0.94%)
May 11, 2021 7.627 7.796 7.533 7.702 1,557,006 -0.09(-1.21%)
May 10, 2021 8.116 8.186 7.711 7.796 2,879,885 -0.10(-1.31%)
May 07, 2021 7.627 8.022 7.495 7.899 2,822,636 +0.52(+7.01%)
May 06, 2021 7.326 7.391 7.114 7.382 1,220,730 +0.15(+2.08%)
May 05, 2021 7.180 7.344 7.119 7.232 1,664,615 +0.11(+1.59%)
May 04, 2021 7.034 7.175 7.024 7.119 774,876 +0.15(+2.16%)
May 03, 2021 7.062 7.081 6.902 6.968 1,146,814 +0.02(+0.27%)
Apr 30, 2021 7.053 7.156 6.950 6.950 1,716,300 -0.14(-1.99%)
Apr 29, 2021 7.006 7.147 6.959 7.091 1,012,835 +0.18(+2.59%)
Apr 28, 2021 6.818 7.015 6.808 6.912 1,582,514 +0.13(+1.94%)
Apr 27, 2021 6.677 6.808 6.630 6.780 723,930 +0.17(+2.56%)
Apr 26, 2021 6.564 6.649 6.555 6.611 770,066 +0.05(+0.72%)
Apr 23, 2021 6.498 6.592 6.451 6.564 729,374 +0.07(+1.01%)
Apr 22, 2021 6.508 6.611 6.470 6.498 778,038 +0.08(+1.17%)
Apr 21, 2021 6.376 6.442 6.254 6.423 438,019 +0.06(+0.89%)
Apr 20, 2021 6.461 6.461 6.244 6.366 1,111,428 -0.10(-1.60%)
Apr 19, 2021 6.348 6.489 6.291 6.470 585,324 +0.11(+1.78%)
Apr 16, 2021 6.526 6.526 6.348 6.357 630,373 -0.15(-2.31%)
Apr 15, 2021 6.432 6.508 6.395 6.508 596,725 +0.02(+0.29%)
Apr 14, 2021 6.432 6.498 6.404 6.489 1,767,823 +0.08(+1.32%)
Apr 13, 2021 6.489 6.498 6.381 6.404 1,941,322 -0.10(-1.59%)
Apr 12, 2021 6.536 6.555 6.413 6.508 1,934,301 +0.02(+0.29%)
Apr 09, 2021 6.366 6.620 6.348 6.489 2,139,952 +0.08(+1.32%)
Apr 08, 2021 6.272 6.413 6.216 6.404 735,811 +0.08(+1.19%)
Apr 07, 2021 6.291 6.329 6.207 6.329 684,619 +0.08(+1.20%)
Apr 06, 2021 6.235 6.324 6.235 6.254 568,172 -0.05(-0.75%)
Apr 05, 2021 6.329 6.329 6.150 6.301 658,829 +0.01(+0.15%)
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.