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 -0.05(-0.62%)
Nov 04, 2021 8.430 8.430 7.880 8.080 2,507,900 -0.23(-2.77%)
Nov 03, 2021 8.350 8.460 8.220 8.310 1,500,192 -0.11(-1.31%)
Nov 02, 2021 8.440 8.440 8.250 8.420 1,127,275 -0.05(-0.59%)
Nov 01, 2021 8.260 8.470 8.280 8.470 1,238,905 +0.33(+4.05%)
Oct 29, 2021 8.280 8.290 8.010 8.140 605,284 -0.13(-1.57%)
Oct 28, 2021 8.290 8.348 8.130 8.270 1,259,659 -0.03(-0.36%)
Oct 27, 2021 8.400 8.470 8.250 8.300 437,825 -0.13(-1.54%)
Oct 26, 2021 8.580 8.420 8.430 357,009 -0.11(-1.29%)
Oct 25, 2021 8.550 8.560 8.400 8.540 248,977 +0.07(+0.83%)
Oct 22, 2021 8.450 8.515 8.350 8.470 691,552 +0.05(+0.59%)
Oct 21, 2021 8.690 8.690 8.353 8.420 1,069,039 -0.26(-3.00%)
Oct 20, 2021 8.630 8.690 8.510 8.680 479,330 +0.08(+0.93%)
Oct 19, 2021 8.600 8.610 8.500 8.600 615,755 +0.03(+0.35%)
Oct 18, 2021 8.550 8.676 8.520 8.570 659,593 +0.05(+0.59%)
Oct 15, 2021 8.570 8.610 8.490 8.520 315,534 -0.02(-0.23%)
Oct 14, 2021 8.690 8.750 8.530 8.540 359,227 -0.01(-0.12%)
Oct 13, 2021 8.470 8.550 8.360 8.550 255,299 +0.07(+0.83%)
Oct 12, 2021 8.500 8.610 8.425 8.480 362,505 +0.00(+0.00%)
Oct 11, 2021 8.550 8.640 8.425 8.480 584,048 +0.00(+0.00%)
Oct 08, 2021 8.300 8.495 8.300 8.480 307,128 +0.24(+2.91%)
Oct 07, 2021 8.100 8.250 8.100 8.240 471,748 +0.17(+2.11%)
Oct 06, 2021 8.320 8.320 8.030 8.070 702,962 -0.37(-4.38%)
Oct 05, 2021 8.690 8.728 8.140 8.440 1,357,095 -0.17(-1.97%)
Oct 04, 2021 8.320 8.620 8.320 8.610 540,842 +0.32(+3.86%)
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.