Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2020
5.064
5.229
4.981
5.122
6,173,198
-0.04(-0.80%)
Feb 27, 2020
5.576
5.593
5.146
5.163
5,683,655
-0.50(-8.89%)
Feb 26, 2020
5.956
6.072
5.667
5.667
3,159,151
-0.26(-4.46%)
Feb 25, 2020
6.352
6.361
5.923
5.931
2,265,523
-0.37(-5.90%)
Feb 24, 2020
6.262
6.419
6.134
6.303
1,687,334
-0.20(-3.05%)
Feb 21, 2020
6.402
6.576
6.303
6.501
2,097,035
+0.05(+0.77%)
Feb 20, 2020
6.699
6.823
6.410
6.452
2,627,722
-0.24(-3.58%)
Feb 19, 2020
6.716
7.311
6.460
6.691
2,848,204
-0.33(-4.71%)
Feb 18, 2020
7.154
7.245
7.022
7.022
1,455,666
-0.19(-2.63%)
Feb 14, 2020
7.228
7.278
7.079
7.212
1,404,721
+0.00(+0.01%)
Feb 13, 2020
7.323
7.394
7.163
7.211
1,201,665
-0.11(-1.52%)
Feb 12, 2020
7.378
7.466
7.299
7.323
1,395,274
+0.04(+0.55%)
Feb 11, 2020
7.251
7.354
7.235
7.283
815,215
+0.10(+1.44%)
Feb 10, 2020
7.418
7.498
7.171
7.179
983,698
-0.24(-3.22%)
Feb 07, 2020
7.394
7.442
7.323
7.418
727,570
-0.04(-0.53%)
Feb 06, 2020
7.450
7.522
7.335
7.458
896,680
+0.01(+0.11%)
Feb 05, 2020
7.434
7.621
7.335
7.450
1,509,556
+0.10(+1.41%)
Feb 04, 2020
7.490
7.609
7.331
7.346
740,117
-0.04(-0.54%)
Feb 03, 2020
7.482
7.538
7.374
7.386
1,025,009
-0.10(-1.28%)
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%)
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
.