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 (%)
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%)
Dec 02, 2019 7.339 7.339 7.124 7.171 715,713 -0.14(-1.96%)
Nov 29, 2019 7.386 7.418 7.315 7.315 248,386 -0.08(-1.08%)
Nov 27, 2019 7.339 7.418 7.243 7.394 1,317,692 +0.09(+1.20%)
Nov 26, 2019 7.561 7.621 7.307 7.307 1,143,667 -0.23(-3.06%)
Nov 25, 2019 7.418 7.601 7.394 7.538 1,420,210 +0.12(+1.61%)
Nov 22, 2019 7.370 7.538 7.362 7.418 1,312,164 +0.05(+0.65%)
Nov 21, 2019 7.243 7.442 7.100 7.370 2,532,283 +0.17(+2.32%)
Nov 20, 2019 7.171 7.275 7.060 7.203 1,663,755 -0.02(-0.22%)
Nov 19, 2019 7.386 7.450 7.211 7.219 1,839,795 -0.18(-2.37%)
Nov 18, 2019 7.665 7.665 7.370 7.394 1,355,147 -0.24(-3.12%)
Nov 15, 2019 7.463 7.656 7.363 7.633 2,119,651 +0.21(+2.80%)
Nov 14, 2019 7.463 7.540 7.386 7.425 2,120,843 -0.03(-0.41%)
Nov 13, 2019 7.417 7.594 7.363 7.456 1,507,394 +0.03(+0.41%)
Nov 12, 2019 7.556 7.625 7.417 7.425 2,710,009 -0.12(-1.53%)
Nov 11, 2019 7.763 7.825 7.517 7.540 1,598,770 -0.25(-3.26%)
Nov 08, 2019 7.902 7.971 7.771 7.794 1,970,187 -0.17(-2.13%)
Nov 07, 2019 7.956 8.048 7.621 7.963 2,256,821 +0.08(+1.07%)
Nov 06, 2019 8.194 8.194 7.848 7.879 3,097,204 -0.15(-1.82%)
Nov 05, 2019 8.125 8.194 7.848 8.025 783,509 -0.09(-1.14%)
Nov 04, 2019 7.987 8.237 7.956 8.117 2,142,610 +0.19(+2.43%)
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.