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 (%)
Dec 02, 2021 7.050 0 +0.10(+1.44%)
Dec 01, 2021 7.260 7.425 6.930 6.950 944,061 -0.19(-2.66%)
Nov 30, 2021 7.190 7.205 6.980 7.140 1,703,986 -0.16(-2.19%)
Nov 29, 2021 7.500 7.600 7.200 7.300 932,743 -0.18(-2.41%)
Nov 26, 2021 7.430 7.530 7.280 7.480 681,337 -0.21(-2.73%)
Nov 24, 2021 7.590 7.690 7.520 7.690 598,788 +0.05(+0.65%)
Nov 23, 2021 7.580 7.690 7.520 7.640 647,978 +0.13(+1.73%)
Nov 22, 2021 7.450 7.580 7.350 7.510 607,676 +0.11(+1.49%)
Nov 19, 2021 7.530 7.600 7.340 7.400 918,305 -0.20(-2.63%)
Nov 18, 2021 7.710 7.750 7.570 7.600 409,255 -0.08(-1.04%)
Nov 17, 2021 7.860 7.950 7.670 7.680 807,559 -0.19(-2.41%)
Nov 16, 2021 7.950 8.030 7.850 7.870 765,988 -0.05(-0.63%)
Nov 15, 2021 7.730 7.990 7.730 7.920 515,474 +0.12(+1.54%)
Nov 12, 2021 7.820 7.820 7.710 7.800 444,377 -0.06(-0.76%)
Nov 11, 2021 7.860 7.925 7.810 7.860 1,036,662 +0.05(+0.64%)
Nov 10, 2021 7.990 7.810 1,498,644 -0.24(-2.98%)
Nov 09, 2021 7.970 8.060 7.820 8.050 1,036,156 +0.04(+0.50%)
Nov 08, 2021 8.040 8.040 7.910 8.010 885,128 -0.02(-0.25%)
Nov 05, 2021 7.960 8.040 7.895 8.030 872,228 +0.12(+1.46%)
Nov 04, 2021 8.258 8.258 7.719 7.915 2,560,261 -0.23(-2.77%)
Nov 03, 2021 8.179 8.287 8.052 8.140 1,531,514 -0.11(-1.31%)
Nov 02, 2021 8.267 8.267 8.081 8.248 1,150,811 -0.05(-0.59%)
Nov 01, 2021 8.091 8.297 8.111 8.297 1,264,771 +0.32(+4.05%)
Oct 29, 2021 8.111 8.120 7.846 7.974 617,921 -0.13(-1.57%)
Oct 28, 2021 8.120 8.177 7.964 8.101 1,285,959 -0.03(-0.36%)
Oct 27, 2021 8.228 8.297 8.081 8.130 446,966 -0.13(-1.54%)
Oct 26, 2021 8.405 8.248 8.258 364,462 -0.11(-1.29%)
Oct 25, 2021 8.375 8.385 8.228 8.365 254,175 +0.07(+0.83%)
Oct 22, 2021 8.277 8.341 8.179 8.297 705,990 +0.05(+0.59%)
Oct 21, 2021 8.512 8.512 8.182 8.248 1,091,359 -0.25(-3.00%)
Oct 20, 2021 8.454 8.512 8.336 8.502 489,337 +0.08(+0.93%)
Oct 19, 2021 8.424 8.434 8.326 8.424 628,611 +0.03(+0.35%)
Oct 18, 2021 8.375 8.498 8.346 8.395 673,364 +0.05(+0.59%)
Oct 15, 2021 8.395 8.434 8.316 8.346 322,121 -0.02(-0.23%)
Oct 14, 2021 8.512 8.571 8.356 8.365 366,727 -0.01(-0.12%)
Oct 13, 2021 8.297 8.375 8.189 8.375 260,629 +0.07(+0.83%)
Oct 12, 2021 8.326 8.434 8.253 8.307 370,073 +0.00(+0.00%)
Oct 11, 2021 8.375 8.463 8.253 8.307 596,242 +0.00(+0.00%)
Oct 08, 2021 8.130 8.321 8.130 8.307 313,540 +0.24(+2.91%)
Oct 07, 2021 7.934 8.081 7.934 8.071 481,597 +0.17(+2.11%)
Oct 06, 2021 8.150 8.150 7.866 7.905 717,638 -0.36(-4.38%)
Oct 05, 2021 8.512 8.549 7.974 8.267 1,385,429 -0.17(-1.97%)
Oct 04, 2021 8.150 8.444 8.150 8.434 552,134 +0.31(+3.86%)
Oct 01, 2021 7.954 8.219 7.954 8.120 471,024 +0.17(+2.09%)
Sep 30, 2021 7.925 8.027 7.847 7.954 449,686 +0.03(+0.37%)
Sep 29, 2021 7.876 7.954 7.807 7.925 447,885 +0.06(+0.75%)
Sep 28, 2021 8.042 8.179 7.876 7.866 471,193 -0.15(-1.83%)
Sep 27, 2021 7.719 8.091 7.714 8.013 745,102 +0.29(+3.81%)
Sep 24, 2021 7.836 7.836 7.709 7.719 376,064 -0.12(-1.50%)
Sep 23, 2021 7.670 7.876 7.660 7.836 487,579 +0.19(+2.43%)
Sep 22, 2021 7.415 7.680 7.366 7.650 968,401 +0.34(+4.69%)
Sep 21, 2021 7.288 7.376 7.121 7.307 570,346 +0.13(+1.77%)
Sep 20, 2021 7.396 7.425 7.082 7.180 1,230,016 -0.36(-4.81%)
Sep 17, 2021 7.650 7.787 7.528 7.543 1,452,158 -0.14(-1.79%)
Sep 16, 2021 7.738 7.768 7.640 7.680 585,004 -0.06(-0.76%)
Sep 15, 2021 7.836 7.934 7.729 7.738 608,912 -0.01(-0.13%)
Sep 14, 2021 7.817 7.983 7.758 7.748 508,234 -0.05(-0.63%)
Sep 13, 2021 7.797 7.876 7.699 7.797 566,763 +0.13(+1.66%)
Sep 10, 2021 7.836 7.836 7.650 7.670 298,491 -0.08(-1.01%)
Sep 09, 2021 7.807 7.876 7.689 7.748 268,368 -0.10(-1.25%)
Sep 08, 2021 7.925 8.013 7.836 7.846 317,579 -0.07(-0.87%)
Sep 07, 2021 7.983 8.071 7.905 7.915 350,103 -0.08(-0.98%)
Sep 03, 2021 8.003 8.027 7.925 7.993 295,070 +0.02(+0.25%)
Sep 02, 2021 7.758 8.003 7.758 7.974 645,266 +0.24(+3.04%)
Sep 01, 2021 7.621 7.758 7.572 7.738 363,725 +0.16(+2.07%)
Aug 31, 2021 7.621 7.778 7.582 7.582 1,005,239 -0.05(-0.64%)
Aug 30, 2021 7.895 7.915 7.631 7.631 455,358 -0.23(-2.87%)
Aug 27, 2021 7.650 7.876 7.650 7.856 367,397 +0.25(+3.35%)
Aug 26, 2021 7.797 7.836 7.601 7.601 501,793 -0.24(-3.12%)
Aug 25, 2021 7.758 7.934 7.709 7.846 434,098 +0.14(+1.78%)
Aug 24, 2021 7.699 7.807 7.621 7.709 1,089,624 +0.04(+0.51%)
Aug 23, 2021 7.552 7.748 7.552 7.670 621,779 +0.24(+3.30%)
Aug 20, 2021 7.239 7.562 7.200 7.425 817,863 +0.17(+2.29%)
Aug 19, 2021 7.484 7.513 7.185 7.258 1,380,792 -0.26(-3.52%)
Aug 18, 2021 7.748 7.748 7.523 7.523 991,994 -0.21(-2.66%)
Aug 17, 2021 7.817 7.925 7.689 7.729 715,806 -0.12(-1.50%)
Aug 16, 2021 7.748 7.934 7.738 7.846 1,327,460 +0.00(+0.00%)
Aug 13, 2021 8.013 8.101 7.836 7.846 523,142 -0.19(-2.32%)
Aug 12, 2021 7.885 8.032 7.807 8.032 663,825 +0.14(+1.74%)
Aug 11, 2021 7.846 7.964 7.807 7.895 861,771 +0.04(+0.56%)
Aug 10, 2021 7.726 7.947 7.726 7.851 1,649,850 +0.17(+2.25%)
Aug 09, 2021 7.736 7.793 7.587 7.678 1,540,812 -0.13(-1.72%)
Aug 06, 2021 7.784 7.889 7.726 7.812 1,851,223 +0.12(+1.50%)
Aug 05, 2021 7.707 7.889 7.649 7.697 1,352,138 +0.06(+0.75%)
Aug 04, 2021 7.870 7.937 7.620 7.640 1,823,602 -0.28(-3.52%)
Aug 03, 2021 7.908 7.971 7.745 7.918 1,221,278 +0.01(+0.12%)
Aug 02, 2021 8.062 8.216 7.889 7.908 1,040,497 -0.12(-1.44%)
Jul 30, 2021 8.158 8.196 7.999 8.024 760,390 -0.14(-1.76%)
Jul 29, 2021 8.196 8.244 8.110 8.168 669,578 +0.05(+0.59%)
Jul 28, 2021 8.062 8.206 8.043 8.120 681,276 +0.07(+0.83%)
Jul 27, 2021 8.148 8.196 8.024 8.052 754,861 -0.19(-2.33%)
Jul 26, 2021 8.177 8.340 8.139 8.244 393,083 +0.05(+0.59%)
Jul 23, 2021 8.206 8.206 8.004 8.196 587,116 +0.04(+0.47%)
Jul 22, 2021 8.120 8.264 8.053 8.158 641,419 +0.04(+0.47%)
Jul 21, 2021 8.177 8.320 8.120 8.120 1,406,666 +0.07(+0.83%)
Jul 20, 2021 7.678 8.110 7.640 8.052 1,009,588 +0.41(+5.40%)
Jul 19, 2021 7.764 7.779 7.275 7.640 1,692,169 -0.36(-4.44%)
Jul 16, 2021 8.196 8.254 7.908 7.995 701,593 -0.12(-1.42%)
Jul 15, 2021 8.244 8.244 7.908 8.110 1,497,847 -0.15(-1.86%)
Jul 14, 2021 8.455 8.542 8.254 8.264 994,966 -0.16(-1.94%)
Jul 13, 2021 8.590 8.619 8.417 8.427 612,288 -0.18(-2.12%)
Jul 12, 2021 8.657 8.724 8.561 8.609 2,085,668 -0.16(-1.86%)
Jul 09, 2021 8.638 8.844 8.532 8.772 1,998,778 +0.27(+3.16%)
Jul 08, 2021 8.388 8.590 8.312 8.503 1,023,202 -0.10(-1.12%)
Jul 07, 2021 8.791 8.820 8.580 8.599 752,249 -0.19(-2.18%)
Jul 06, 2021 8.811 8.811 8.551 8.791 653,321 -0.03(-0.33%)
Jul 02, 2021 8.820 8.830 8.695 8.820 495,219 +0.02(+0.22%)
Jul 01, 2021 8.859 8.859 8.695 8.801 627,604 +0.06(+0.66%)
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%)
Apr 01, 2021 6.178 6.310 6.131 6.291 878,780 +0.20(+3.24%)
Mar 31, 2021 6.235 6.338 6.094 6.094 2,547,926 -0.19(-2.99%)
Mar 30, 2021 6.207 6.310 6.178 6.282 483,150 +0.00(+0.00%)
Mar 29, 2021 6.366 6.376 6.188 6.282 444,528 -0.11(-1.76%)
Mar 26, 2021 6.366 6.404 6.225 6.395 649,408 +0.14(+2.26%)
Mar 25, 2021 6.113 6.272 5.962 6.254 918,897 +0.13(+2.15%)
Mar 24, 2021 6.301 6.404 6.113 6.122 613,881 -0.08(-1.21%)
Mar 23, 2021 6.413 6.451 6.122 6.197 633,955 -0.36(-5.45%)
Mar 22, 2021 6.348 6.555 6.291 6.555 731,219 +0.21(+3.26%)
Mar 19, 2021 6.254 6.508 6.225 6.348 2,070,939 +0.08(+1.20%)
Mar 18, 2021 6.536 6.573 6.272 6.272 1,345,310 -0.27(-4.17%)
Mar 17, 2021 6.498 6.658 6.470 6.545 919,012 +0.06(+0.87%)
Mar 16, 2021 6.696 6.696 6.461 6.489 1,377,475 -0.21(-3.09%)
Mar 15, 2021 6.808 6.874 6.667 6.696 572,924 -0.10(-1.52%)
Mar 12, 2021 6.724 6.808 6.639 6.799 920,783 +0.09(+1.40%)
Mar 11, 2021 6.921 6.978 6.686 6.705 1,389,206 -0.19(-2.73%)
Mar 10, 2021 6.508 6.912 6.470 6.893 1,444,050 +0.42(+6.54%)
Mar 09, 2021 6.423 6.583 6.329 6.470 938,335 +0.00(+0.00%)
Mar 08, 2021 6.489 6.649 6.395 6.470 1,196,257 -0.03(-0.43%)
Mar 05, 2021 6.564 6.569 6.075 6.498 1,893,779 +0.09(+1.47%)
Mar 04, 2021 6.319 6.620 6.296 6.404 2,289,188 +0.10(+1.64%)
Mar 03, 2021 6.423 6.526 6.296 6.301 966,346 -0.08(-1.18%)
Mar 02, 2021 6.470 6.503 6.348 6.376 2,011,539 -0.08(-1.31%)
Mar 01, 2021 6.376 6.470 6.277 6.461 3,469,237 +0.24(+3.78%)
Feb 26, 2021 6.376 6.485 6.108 6.225 4,246,302 -0.24(-3.64%)
Feb 25, 2021 6.658 6.761 6.272 6.461 1,999,583 -0.08(-1.29%)
Feb 24, 2021 6.188 6.677 6.188 6.545 2,799,846 +0.37(+5.94%)
Feb 23, 2021 6.047 6.357 5.746 6.178 3,114,723 +0.08(+1.39%)
Feb 22, 2021 5.652 6.169 5.642 6.094 4,277,549 +0.39(+6.75%)
Feb 19, 2021 5.642 5.718 5.530 5.708 3,249,380 +0.21(+3.85%)
Feb 18, 2021 5.405 5.551 5.368 5.496 2,861,478 -0.09(-1.64%)
Feb 17, 2021 5.624 5.853 5.423 5.588 12,562,926 -0.37(-6.14%)
Feb 16, 2021 5.688 6.009 5.624 5.954 1,663,714 +0.45(+8.14%)
Feb 12, 2021 5.515 5.643 5.469 5.506 1,408,471 -0.06(-1.15%)
Feb 11, 2021 5.432 5.597 5.396 5.570 1,411,955 +0.15(+2.70%)
Feb 10, 2021 5.341 5.451 5.240 5.423 956,627 +0.08(+1.54%)
Feb 09, 2021 5.377 5.377 5.186 5.341 731,529 +0.02(+0.34%)
Feb 08, 2021 5.350 5.432 5.304 5.323 1,213,910 +0.02(+0.34%)
Feb 05, 2021 5.259 5.304 5.149 5.304 951,191 +0.11(+2.11%)
Feb 04, 2021 5.158 5.240 5.103 5.195 778,585 +0.09(+1.79%)
Feb 03, 2021 5.003 5.185 5.003 5.103 721,731 +0.10(+2.01%)
Feb 02, 2021 4.975 5.121 4.948 5.003 950,987 +0.14(+2.82%)
Feb 01, 2021 4.948 4.984 4.820 4.865 929,482 +0.00(+0.00%)
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%)
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.