Enable Midstream Partners LP (ENBL) Historical Stock Data
7.05 ↑0.00 (0.00%)
As of December 2, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, ENBL is down -0.61% a day on average. There have been 11 days where Enable Midstream Partners LP closed green and 19 days where ENBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 6.99 | 7.05 | ↑$0.06 (0.86%) | 6.87 | 7.12 | 701.62K |
| 2021-12-01 | 7.26 | 6.95 | ↓$0.31 (-4.27%) | 6.94 | 7.41 | 0.94M |
| 2021-11-30 | 7.19 | 7.14 | ↓$0.05 (-0.70%) | 6.98 | 7.24 | 1.70M |
| 2021-11-29 | 7.50 | 7.30 | ↓$0.20 (-2.67%) | 7.19 | 7.51 | 0.92M |
| 2021-11-26 | 7.43 | 7.48 | ↑$0.05 (0.67%) | 7.28 | 7.53 | 681.34K |
| 2021-11-24 | 7.59 | 7.69 | ↑$0.10 (1.32%) | 7.52 | 7.69 | 598.73K |
| 2021-11-23 | 7.58 | 7.64 | ↑$0.06 (0.79%) | 7.52 | 7.69 | 647.95K |
| 2021-11-22 | 7.45 | 7.51 | ↑$0.06 (0.81%) | 7.35 | 7.58 | 603.60K |
| 2021-11-19 | 7.53 | 7.40 | ↓$0.13 (-1.73%) | 7.34 | 7.60 | 0.91M |
| 2021-11-18 | 7.71 | 7.60 | ↓$0.11 (-1.43%) | 7.57 | 7.75 | 409.23K |
| 2021-11-17 | 7.86 | 7.68 | ↓$0.18 (-2.29%) | 7.67 | 7.95 | 797.87K |
| 2021-11-16 | 7.95 | 7.87 | ↓$0.08 (-1.01%) | 7.85 | 8.02 | 765.99K |
| 2021-11-15 | 7.73 | 7.92 | ↑$0.19 (2.46%) | 7.73 | 7.99 | 513.44K |
| 2021-11-12 | 7.82 | 7.80 | ↓$0.02 (-0.26%) | 7.71 | 7.82 | 444.38K |
| 2021-11-11 | 7.86 | 7.86 | ↑$0.00 (0.00%) | 7.82 | 7.92 | 1.04M |
| 2021-11-10 | 7.99 | 7.81 | ↓$0.18 (-2.25%) | 7.78 | 8.06 | 1.50M |
| 2021-11-09 | 7.97 | 8.05 | ↑$0.08 (1.00%) | 7.82 | 8.06 | 1.03M |
| 2021-11-08 | 8.04 | 8.01 | ↓$0.03 (-0.37%) | 7.92 | 8.04 | 881.36K |
| 2021-11-05 | 7.96 | 8.03 | ↑$0.07 (0.88%) | 7.90 | 8.04 | 872.23K |
| 2021-11-04 | 8.43 | 8.08 | ↓$0.35 (-4.15%) | 7.88 | 8.43 | 2.50M |
| 2021-11-03 | 8.35 | 8.31 | ↓$0.04 (-0.48%) | 8.22 | 8.46 | 1.49M |
| 2021-11-02 | 8.44 | 8.42 | ↓$0.02 (-0.24%) | 8.26 | 8.44 | 1.13M |
| 2021-11-01 | 8.26 | 8.47 | ↑$0.22 (2.60%) | 8.23 | 8.47 | 1.24M |
| 2021-10-29 | 8.28 | 8.14 | ↓$0.14 (-1.69%) | 8.01 | 8.29 | 603.82K |
| 2021-10-28 | 8.29 | 8.27 | ↓$0.02 (-0.24%) | 8.13 | 8.35 | 1.20M |
| 2021-10-27 | 8.40 | 8.30 | ↓$0.10 (-1.19%) | 8.25 | 8.47 | 437.32K |
| 2021-10-26 | 8.58 | 8.43 | ↓$0.15 (-1.75%) | 8.42 | 8.68 | 353.43K |
| 2021-10-25 | 8.55 | 8.54 | ↓$0.01 (-0.12%) | 8.40 | 8.56 | 248.47K |
| 2021-10-22 | 8.45 | 8.47 | ↑$0.02 (0.24%) | 8.35 | 8.51 | 691.53K |
| 2021-10-21 | 8.69 | 8.42 | ↓$0.27 (-3.11%) | 8.35 | 8.69 | 1.07M |
Create an account or log in to view more rows.
$ENBL I mean ... head and shoulders .....
$ENBL Nope
$ENBL I like green candles on my birthday cake
$ENBL keep inchin
$ENBL strong move here
$ENBL strong move here
$ENBL Futes looking great
$ENBL hi hi
$ENBL who here can't stand the CEO?
$ENBL over a thousand shares in now