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 (%)
Aug 31, 2020 5.223 5.241 4.931 4.975 4,992,614 -0.27(-5.07%)
Aug 28, 2020 5.188 5.365 5.179 5.241 2,931,716 +0.11(+2.07%)
Aug 27, 2020 4.860 5.152 4.860 5.134 2,077,589 +0.26(+5.26%)
Aug 26, 2020 5.028 5.179 4.763 4.878 1,335,563 -0.11(-2.13%)
Aug 25, 2020 5.117 5.267 4.913 4.984 1,182,480 -0.04(-0.88%)
Aug 24, 2020 4.780 5.090 4.727 5.028 2,216,839 +0.28(+5.97%)
Aug 21, 2020 4.736 4.860 4.692 4.745 909,687 -0.04(-0.92%)
Aug 20, 2020 4.966 4.975 4.710 4.789 1,285,906 -0.24(-4.75%)
Aug 19, 2020 4.771 5.124 4.771 5.028 1,532,106 +0.19(+4.03%)
Aug 18, 2020 5.028 5.028 4.674 4.833 903,485 -0.19(-3.87%)
Aug 17, 2020 5.055 5.081 4.940 5.028 811,807 -0.00(-0.08%)
Aug 14, 2020 5.093 5.093 4.946 5.032 1,991,297 -0.08(-1.52%)
Aug 13, 2020 5.127 5.127 4.929 5.110 919,003 -0.02(-0.34%)
Aug 12, 2020 5.050 5.204 5.007 5.127 737,906 +0.15(+2.94%)
Aug 11, 2020 5.136 5.204 4.972 4.981 1,185,345 -0.06(-1.19%)
Aug 10, 2020 5.075 5.222 4.998 5.041 1,256,621 -0.03(-0.51%)
Aug 07, 2020 5.161 5.230 4.688 5.067 3,081,106 -0.11(-2.16%)
Aug 06, 2020 4.645 5.196 4.559 5.179 2,718,583 +0.66(+14.67%)
Aug 05, 2020 4.336 4.774 4.284 4.516 1,791,247 +0.28(+6.49%)
Aug 04, 2020 4.043 4.353 3.992 4.241 870,655 +0.20(+4.89%)
Aug 03, 2020 4.009 4.086 3.828 4.043 597,387 +0.04(+1.08%)
Jul 31, 2020 4.060 4.069 3.811 4.000 929,039 -0.08(-1.90%)
Jul 30, 2020 4.112 4.172 4.035 4.078 380,334 -0.14(-3.27%)
Jul 29, 2020 4.043 4.232 3.936 4.215 576,057 +0.19(+4.70%)
Jul 28, 2020 3.888 4.043 3.880 4.026 632,047 +0.08(+1.96%)
Jul 27, 2020 4.043 4.052 3.897 3.949 686,533 -0.04(-1.08%)
Jul 24, 2020 4.009 4.142 3.949 3.992 1,047,727 -0.04(-1.07%)
Jul 23, 2020 4.138 4.138 3.940 4.035 538,644 -0.09(-2.09%)
Jul 22, 2020 4.052 4.207 3.931 4.121 1,412,949 +0.03(+0.63%)
Jul 21, 2020 3.854 4.172 3.854 4.095 989,874 +0.30(+7.94%)
Jul 20, 2020 3.785 4.035 3.742 3.794 1,030,372 +0.06(+1.61%)
Jul 17, 2020 3.811 3.949 3.716 3.733 618,894 -0.09(-2.47%)
Jul 16, 2020 3.751 3.992 3.639 3.828 1,379,398 +0.06(+1.60%)
Jul 15, 2020 3.699 3.837 3.570 3.768 2,318,787 +0.15(+4.29%)
Jul 14, 2020 3.768 3.768 3.518 3.613 2,328,947 -0.21(-5.41%)
Jul 13, 2020 3.862 3.949 3.716 3.819 1,629,898 +0.00(+0.00%)
Jul 10, 2020 3.613 3.845 3.613 3.819 773,618 +0.09(+2.54%)
Jul 09, 2020 3.888 3.931 3.665 3.725 1,529,045 -0.25(-6.28%)
Jul 08, 2020 4.069 4.129 3.837 3.974 1,252,698 -0.08(-1.91%)
Jul 07, 2020 4.043 4.086 3.957 4.052 803,109 -0.01(-0.21%)
Jul 06, 2020 4.129 4.207 3.854 4.060 1,585,767 +0.05(+1.29%)
Jul 02, 2020 4.207 4.232 4.009 4.009 1,688,127 -0.11(-2.71%)
Jul 01, 2020 4.017 4.172 3.940 4.121 1,279,188 +0.09(+2.35%)
Jun 30, 2020 4.043 4.189 3.983 4.026 1,275,731 -0.03(-0.64%)
Jun 29, 2020 4.164 4.207 4.000 4.052 993,228 -0.07(-1.67%)
Jun 26, 2020 4.301 4.370 3.949 4.121 1,608,499 -0.19(-4.39%)
Jun 25, 2020 4.387 4.594 4.310 4.310 1,481,469 -0.18(-4.02%)
Jun 24, 2020 4.740 4.740 4.353 4.490 1,367,821 -0.37(-7.61%)
Jun 23, 2020 4.912 4.981 4.766 4.860 1,057,272 +0.03(+0.53%)
Jun 22, 2020 4.697 4.843 4.654 4.835 694,056 +0.09(+2.00%)
Jun 19, 2020 5.075 5.161 4.714 4.740 3,142,716 -0.17(-3.50%)
Jun 18, 2020 4.929 5.290 4.860 4.912 2,015,166 -0.07(-1.38%)
Jun 17, 2020 5.101 5.273 4.955 4.981 1,281,988 -0.06(-1.19%)
Jun 16, 2020 5.204 5.222 4.869 5.041 3,192,840 +0.22(+4.64%)
Jun 15, 2020 4.310 5.041 4.258 4.817 2,510,967 +0.25(+5.46%)
Jun 12, 2020 4.946 4.989 4.499 4.568 2,322,599 -0.06(-1.30%)
Jun 11, 2020 4.680 4.989 4.396 4.628 3,745,080 -0.63(-11.95%)
Jun 10, 2020 5.531 5.531 4.843 5.256 2,204,341 -0.29(-5.27%)
Jun 09, 2020 5.721 5.890 5.506 5.549 2,727,758 -0.43(-7.19%)
Jun 08, 2020 5.867 6.116 5.764 5.979 2,715,954 +0.45(+8.09%)
Jun 05, 2020 4.749 5.574 4.697 5.531 4,477,920 +1.11(+25.10%)
Jun 04, 2020 4.026 4.542 3.983 4.422 3,019,665 +0.40(+9.83%)
Jun 03, 2020 3.725 4.103 3.725 4.026 2,503,717 +0.34(+9.09%)
Jun 02, 2020 3.527 3.725 3.518 3.690 1,620,437 +0.18(+5.15%)
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.