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 29, 2021 4.948 5.089 4.829 4.865 1,080,764 -0.13(-2.56%)
Jan 28, 2021 4.984 5.057 4.902 4.993 1,101,558 -0.01(-0.18%)
Jan 27, 2021 5.067 5.167 4.957 5.003 988,732 -0.12(-2.32%)
Jan 26, 2021 5.121 5.249 5.057 5.121 1,057,629 +0.04(+0.72%)
Jan 25, 2021 4.993 5.158 4.929 5.085 919,794 +0.04(+0.72%)
Jan 22, 2021 4.966 5.067 4.902 5.048 993,288 -0.05(-1.08%)
Jan 21, 2021 5.167 5.268 4.957 5.103 1,690,662 -0.09(-1.76%)
Jan 20, 2021 5.460 5.467 5.176 5.195 1,302,112 -0.25(-4.54%)
Jan 19, 2021 5.533 5.588 5.414 5.441 1,045,847 -0.11(-1.98%)
Jan 15, 2021 5.661 5.675 5.405 5.551 860,762 -0.14(-2.41%)
Jan 14, 2021 5.551 5.762 5.551 5.688 887,350 +0.17(+3.15%)
Jan 13, 2021 5.441 5.602 5.441 5.515 754,310 +0.04(+0.67%)
Jan 12, 2021 5.140 5.551 5.121 5.478 1,224,008 +0.39(+7.73%)
Jan 11, 2021 4.856 5.103 4.774 5.085 1,069,640 +0.16(+3.35%)
Jan 08, 2021 5.085 5.167 4.893 4.920 1,233,628 -0.16(-3.24%)
Jan 07, 2021 5.021 5.112 4.902 5.085 744,907 +0.14(+2.77%)
Jan 06, 2021 4.810 5.080 4.710 4.948 1,974,642 +0.14(+2.85%)
Jan 05, 2021 4.646 4.966 4.637 4.810 1,881,650 +0.18(+3.95%)
Jan 04, 2021 4.939 4.939 4.609 4.628 1,487,397 -0.18(-3.80%)
Dec 31, 2020 4.810 4.810 4.810 733,817 +0.00(+0.00%)
Dec 30, 2020 4.792 4.911 4.756 4.810 733,817 +0.03(+0.57%)
Dec 29, 2020 4.756 4.893 4.756 4.783 574,425 +0.05(+1.16%)
Dec 28, 2020 4.939 4.975 4.692 4.728 943,917 -0.17(-3.54%)
Dec 24, 2020 4.957 4.957 4.856 4.902 267,020 -0.03(-0.56%)
Dec 23, 2020 4.948 5.094 4.902 4.929 644,381 +0.00(+0.00%)
Dec 22, 2020 4.984 5.112 4.902 4.929 793,825 -0.04(-0.74%)
Dec 21, 2020 4.984 5.085 4.911 4.966 2,309,816 -0.21(-4.06%)
Dec 18, 2020 5.176 5.268 5.131 5.176 1,858,972 +0.02(+0.35%)
Dec 17, 2020 5.195 5.240 5.039 5.158 1,164,352 -0.04(-0.70%)
Dec 16, 2020 5.222 5.268 5.094 5.195 888,400 -0.05(-0.87%)
Dec 15, 2020 5.213 5.295 5.121 5.240 736,242 +0.12(+2.32%)
Dec 14, 2020 5.405 5.460 5.121 5.121 1,387,295 -0.28(-5.25%)
Dec 11, 2020 5.396 5.460 5.304 5.405 664,051 -0.06(-1.17%)
Dec 10, 2020 5.359 5.570 5.359 5.469 856,833 +0.10(+1.87%)
Dec 09, 2020 5.396 5.579 5.204 5.368 1,163,734 +0.07(+1.38%)
Dec 08, 2020 5.240 5.615 5.240 5.295 1,046,259 +0.00(+0.00%)
Dec 07, 2020 5.542 5.542 5.185 5.295 2,789,825 -0.27(-4.77%)
Dec 04, 2020 5.432 5.826 5.323 5.560 2,161,310 +0.27(+5.19%)
Dec 03, 2020 5.213 5.441 5.176 5.286 1,966,257 +0.09(+1.76%)
Dec 02, 2020 4.856 5.204 4.820 5.195 2,021,821 +0.31(+6.37%)
Dec 01, 2020 4.810 5.048 4.728 4.884 1,770,309 +0.23(+4.91%)
Nov 30, 2020 4.756 4.884 4.500 4.655 5,519,373 -0.09(-1.93%)
Nov 27, 2020 4.975 5.067 4.719 4.746 1,611,962 -0.29(-5.81%)
Nov 25, 2020 4.829 5.067 4.692 5.039 2,337,574 +0.20(+4.16%)
Nov 24, 2020 5.304 5.377 4.810 4.838 2,582,033 -0.35(-6.70%)
Nov 23, 2020 4.765 5.185 4.756 5.185 2,359,202 +0.42(+8.83%)
Nov 20, 2020 4.719 4.829 4.719 4.765 1,099,681 +0.05(+0.97%)
Nov 19, 2020 4.573 4.783 4.564 4.719 1,412,850 +0.11(+2.38%)
Nov 18, 2020 4.591 4.756 4.591 4.609 2,067,426 +0.02(+0.40%)
Nov 17, 2020 4.628 4.774 4.545 4.591 2,095,233 -0.07(-1.57%)
Nov 16, 2020 4.609 4.719 4.545 4.664 1,959,103 +0.10(+2.11%)
Nov 13, 2020 4.382 4.568 4.338 4.568 1,615,702 +0.23(+5.31%)
Nov 12, 2020 4.364 4.488 4.240 4.338 1,131,965 -0.06(-1.41%)
Nov 11, 2020 4.471 4.559 4.302 4.400 1,582,366 -0.04(-0.80%)
Nov 10, 2020 4.302 4.506 4.143 4.435 1,580,229 +0.25(+5.92%)
Nov 09, 2020 4.240 4.382 4.037 4.187 1,807,050 +0.32(+8.24%)
Nov 06, 2020 4.046 4.099 3.815 3.869 1,086,699 -0.16(-3.96%)
Nov 05, 2020 3.745 4.037 3.736 4.028 1,039,536 +0.27(+7.06%)
Nov 04, 2020 3.789 3.948 3.630 3.762 1,028,418 +0.02(+0.47%)
Nov 03, 2020 3.833 3.904 3.700 3.745 1,037,831 -0.02(-0.47%)
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.