UK Markets closed

Enable Midstream Partners, LP (ENBL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.05+0.10 (+1.44%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20216.997.116.877.057.05702,700
01 Dec 20217.267.436.936.956.95944,100
30 Nov 20217.197.246.987.147.141,704,000
29 Nov 20217.507.607.197.307.30932,700
26 Nov 20217.437.537.287.487.48681,300
24 Nov 20217.597.697.527.697.69598,800
23 Nov 20217.587.697.527.647.64648,000
22 Nov 20217.457.587.357.517.51607,700
19 Nov 20217.537.607.347.407.40918,300
18 Nov 20217.717.757.577.607.60409,200
17 Nov 20217.867.957.677.687.68807,600
16 Nov 20217.958.037.857.877.87766,000
15 Nov 20217.737.997.737.927.92515,500
12 Nov 20217.827.827.717.807.80444,400
11 Nov 20217.867.937.817.867.861,036,700
10 Nov 20217.998.077.787.817.811,498,600
09 Nov 20217.978.067.828.058.051,036,200
08 Nov 20218.048.047.918.018.01885,100
05 Nov 20217.968.047.898.038.03872,200
05 Nov 20210.16525 Dividend
04 Nov 20218.438.437.888.087.912,507,900
03 Nov 20218.358.468.228.318.141,500,200
02 Nov 20218.448.448.258.428.251,127,300
01 Nov 20218.268.478.218.478.301,238,900
29 Oct 20218.288.298.018.147.97605,300
28 Oct 20218.298.358.138.278.101,259,400
27 Oct 20218.408.478.258.308.13437,800
26 Oct 20218.588.688.428.438.26357,000
25 Oct 20218.558.568.408.548.37249,000
22 Oct 20218.458.528.358.478.30691,600
21 Oct 20218.698.698.358.428.251,069,000
20 Oct 20218.638.698.518.688.50479,100
19 Oct 20218.608.618.508.608.42615,800
18 Oct 20218.558.688.528.578.39659,600
15 Oct 20218.578.618.498.528.35315,500
14 Oct 20218.698.758.538.548.37359,200
13 Oct 20218.478.558.368.558.38255,300
12 Oct 20218.508.618.438.488.31362,500
11 Oct 20218.558.648.438.488.31584,000
08 Oct 20218.308.498.308.488.31307,100
07 Oct 20218.108.258.108.248.07471,700
06 Oct 20218.328.328.038.077.90703,000
05 Oct 20218.698.738.148.448.271,357,100
04 Oct 20218.328.628.328.618.43540,600
01 Oct 20218.128.398.128.298.12461,300
30 Sept 20218.098.198.018.127.95440,500
29 Sept 20218.048.127.978.097.92438,700
28 Sept 20218.218.358.038.037.87461,600
27 Sept 20217.888.267.888.188.01729,900
24 Sept 20218.008.007.877.887.72368,400
23 Sept 20217.838.047.828.007.84477,600
22 Sept 20217.577.847.527.817.65948,600
21 Sept 20217.447.537.277.467.31558,700
20 Sept 20217.557.587.237.337.181,204,900
17 Sept 20217.817.957.687.707.541,422,500
16 Sept 20217.907.937.807.847.68573,000
15 Sept 20218.008.107.897.907.74596,500
14 Sept 20217.988.157.917.917.75497,800
13 Sept 20217.968.047.867.967.80555,200
10 Sept 20218.008.007.817.837.67292,400
09 Sept 20217.978.047.857.917.75262,900
08 Sept 20218.098.188.008.017.85311,100
07 Sept 20218.158.248.078.087.91342,900
03 Sept 20218.178.198.098.167.99289,000
02 Sept 20217.928.177.928.147.97632,100
01 Sept 20217.787.927.737.907.74356,300
31 Aug 20217.787.947.747.747.58984,700
30 Aug 20218.068.087.797.797.63446,000
27 Aug 20217.818.047.818.027.86359,800
26 Aug 20217.968.007.767.767.60491,400
25 Aug 20217.928.107.878.017.85425,200
24 Aug 20217.867.977.787.877.711,067,300
23 Aug 20217.717.917.717.837.67609,100
20 Aug 20217.397.727.357.587.42801,100
19 Aug 20217.647.677.347.417.261,352,500
18 Aug 20217.917.917.687.687.52971,700
17 Aug 20217.988.097.857.897.73701,200
16 Aug 20217.918.107.908.017.851,300,000
13 Aug 20218.188.278.008.017.85510,900
12 Aug 20218.058.207.978.208.03650,200
11 Aug 20218.018.137.978.067.90844,600
11 Aug 20210.16525 Dividend
10 Aug 20218.058.288.058.187.851,583,500
09 Aug 20218.068.127.918.007.681,478,800
06 Aug 20218.118.228.058.147.811,776,700
05 Aug 20218.038.227.978.027.701,297,700
04 Aug 20218.208.277.947.967.641,750,200
03 Aug 20218.248.318.078.257.921,172,100
02 Aug 20218.408.568.228.247.91998,600
30 Jul 20218.508.548.338.368.02729,800
29 Jul 20218.548.598.458.518.17642,600
28 Jul 20218.408.558.388.468.12653,900
27 Jul 20218.498.548.368.398.05724,500
26 Jul 20218.528.698.488.598.24377,100
23 Jul 20218.558.558.348.548.20563,500
22 Jul 20218.468.618.398.508.16615,600
21 Jul 20218.528.678.468.468.121,350,100
20 Jul 20218.008.457.968.398.05969,000
19 Jul 20218.098.107.587.967.641,624,100
16 Jul 20218.548.608.248.337.99673,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...