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 (%)
Jan 31, 2019 11.28 11.39 10.80 10.88 722,796 -0.40(-3.57%)
Jan 30, 2019 11.28 11.30 11.05 11.28 229,381 +0.12(+1.09%)
Jan 29, 2019 11.13 11.39 11.03 11.16 996,691 +0.03(+0.26%)
Jan 28, 2019 10.99 11.37 10.94 11.13 1,995,983 +0.14(+1.24%)
Jan 25, 2019 10.95 11.26 10.90 10.99 1,192,791 +0.17(+1.59%)
Jan 24, 2019 10.45 10.88 10.39 10.82 978,669 +0.38(+3.65%)
Jan 23, 2019 10.43 10.70 10.39 10.44 808,944 +0.01(+0.14%)
Jan 22, 2019 10.61 10.61 10.34 10.42 532,465 -0.20(-1.89%)
Jan 18, 2019 10.43 10.62 10.39 10.62 325,901 +0.16(+1.51%)
Jan 17, 2019 10.63 10.70 10.42 10.47 286,818 -0.19(-1.82%)
Jan 16, 2019 10.68 10.77 10.49 10.66 290,396 -0.06(-0.60%)
Jan 15, 2019 10.60 10.74 10.56 10.72 653,538 +0.17(+1.63%)
Jan 14, 2019 10.63 10.70 10.46 10.55 621,399 -0.09(-0.81%)
Jan 11, 2019 10.90 10.90 10.57 10.64 572,729 -0.32(-2.95%)
Jan 10, 2019 11.09 11.16 10.88 10.96 371,039 -0.18(-1.61%)
Jan 09, 2019 11.08 11.21 10.85 11.14 861,652 +0.24(+2.17%)
Jan 08, 2019 10.88 11.10 10.70 10.90 424,213 +0.15(+1.40%)
Jan 07, 2019 10.57 10.94 10.41 10.75 680,499 +0.29(+2.75%)
Jan 04, 2019 10.05 10.51 9.884 10.47 895,150 +0.60(+6.12%)
Jan 03, 2019 9.855 10.06 9.791 9.862 499,300 +0.01(+0.07%)
Jan 02, 2019 9.590 10.05 9.453 9.855 786,234 +0.14(+1.40%)
Dec 31, 2018 9.654 9.798 9.604 9.719 868,003 +0.14(+1.42%)
Dec 28, 2018 9.489 9.640 9.381 9.582 967,959 +0.12(+1.29%)
Dec 27, 2018 9.482 9.590 9.072 9.460 1,244,004 -0.19(-1.94%)
Dec 26, 2018 9.166 9.647 8.842 9.647 1,716,171 +0.55(+6.00%)
Dec 24, 2018 9.568 9.582 9.058 9.101 806,052 -0.44(-4.59%)
Dec 21, 2018 9.726 9.927 9.460 9.539 1,899,027 -0.19(-1.99%)
Dec 20, 2018 10.31 10.57 9.669 9.733 1,038,655 -0.69(-6.62%)
Dec 19, 2018 10.26 10.76 10.19 10.42 2,240,470 +0.23(+2.26%)
Dec 18, 2018 10.49 10.68 10.08 10.19 2,556,961 -0.34(-3.27%)
Dec 17, 2018 10.84 11.05 10.35 10.54 1,414,470 -0.35(-3.23%)
Dec 14, 2018 10.64 11.05 10.59 10.89 3,246,903 +0.19(+1.75%)
Dec 13, 2018 10.29 10.77 10.22 10.70 1,444,887 +0.38(+3.69%)
Dec 12, 2018 9.985 10.47 9.898 10.32 1,375,841 +0.45(+4.59%)
Dec 11, 2018 9.891 10.04 9.823 9.870 911,294 +0.09(+0.88%)
Dec 10, 2018 9.625 9.783 9.539 9.783 1,400,820 +0.11(+1.19%)
Dec 07, 2018 9.783 9.949 9.597 9.669 1,125,550 +0.06(+0.60%)
Dec 06, 2018 9.604 9.683 9.431 9.611 789,270 -0.12(-1.25%)
Dec 04, 2018 9.985 10.12 9.726 9.733 795,194 -0.30(-3.01%)
Dec 03, 2018 9.740 10.05 9.712 10.03 971,882 +0.45(+4.72%)
Nov 30, 2018 9.704 9.762 9.532 9.582 918,399 -0.13(-1.33%)
Nov 29, 2018 9.697 9.941 9.640 9.712 985,011 +0.06(+0.60%)
Nov 28, 2018 9.582 9.661 9.302 9.654 1,049,214 +0.08(+0.83%)
Nov 27, 2018 9.740 9.791 9.525 9.575 573,689 -0.20(-2.06%)
Nov 26, 2018 9.992 10.06 9.744 9.776 388,766 -0.14(-1.38%)
Nov 23, 2018 9.783 9.963 9.783 9.913 109,144 -0.09(-0.93%)
Nov 21, 2018 10.01 10.01 10.01 0 +0.17(+1.75%)
Nov 20, 2018 9.891 9.949 9.740 9.834 804,653 -0.18(-1.79%)
Nov 19, 2018 9.999 10.09 9.920 10.01 538,668 +0.03(+0.29%)
Nov 16, 2018 9.783 10.08 9.726 9.985 613,658 +0.19(+1.91%)
Nov 15, 2018 9.877 9.956 9.679 9.798 1,113,135 -0.12(-1.17%)
Nov 14, 2018 10.05 10.10 9.879 9.914 1,315,052 +0.00(+0.00%)
Nov 13, 2018 10.24 10.31 9.893 9.914 710,336 -0.26(-2.55%)
Nov 12, 2018 10.44 10.54 10.17 10.17 440,073 -0.25(-2.42%)
Nov 09, 2018 10.53 10.66 10.41 10.43 387,673 -0.15(-1.39%)
Nov 08, 2018 10.63 11.07 10.55 10.57 1,232,671 +0.05(+0.47%)
Nov 07, 2018 11.03 11.03 10.48 10.53 828,714 +0.04(+0.33%)
Nov 06, 2018 10.55 10.64 10.44 10.49 474,391 -0.04(-0.33%)
Nov 05, 2018 10.54 10.69 10.50 10.53 884,260 +0.01(+0.07%)
Nov 02, 2018 10.62 10.67 10.43 10.52 679,353 -0.09(-0.86%)
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.