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 (%)
Nov 28, 2014 10.88 11.14 10.40 10.42 418,907 -1.14(-9.86%)
Nov 26, 2014 11.13 11.56 11.56 11.56 260,994 +0.31(+2.71%)
Nov 25, 2014 11.60 11.97 11.24 11.26 488,761 -0.24(-2.07%)
Nov 24, 2014 11.84 12.06 11.47 11.49 524,362 -0.37(-3.10%)
Nov 21, 2014 12.18 12.24 11.73 11.86 889,932 -0.16(-1.29%)
Nov 20, 2014 12.15 12.15 11.95 12.02 376,524 -0.21(-1.70%)
Nov 19, 2014 12.48 12.49 11.97 12.23 301,732 -0.12(-1.01%)
Nov 18, 2014 12.38 12.46 12.16 12.35 445,651 -0.08(-0.67%)
Nov 17, 2014 12.13 12.46 11.87 12.43 480,895 +0.31(+2.56%)
Nov 14, 2014 11.93 12.17 11.68 12.12 201,778 +0.24(+2.05%)
Nov 13, 2014 12.11 12.11 11.81 11.88 324,331 -0.16(-1.33%)
Nov 12, 2014 12.23 12.36 11.99 12.04 416,689 -0.17(-1.40%)
Nov 11, 2014 12.28 12.34 12.05 12.21 207,749 +0.01(+0.04%)
Nov 10, 2014 12.39 12.52 12.20 12.20 135,261 -0.07(-0.59%)
Nov 07, 2014 12.18 12.50 12.17 12.28 136,010 +0.12(+0.98%)
Nov 06, 2014 12.16 12.19 12.04 12.16 153,718 +0.06(+0.51%)
Nov 05, 2014 12.32 12.51 12.02 12.10 358,027 -0.01(-0.04%)
Nov 04, 2014 12.35 12.58 11.91 12.10 566,585 -0.25(-2.01%)
Nov 03, 2014 12.51 12.79 12.35 12.35 141,290 -0.17(-1.32%)
Oct 31, 2014 12.35 12.56 12.35 12.52 265,569 +0.03(+0.21%)
Oct 30, 2014 12.61 12.69 12.25 12.49 306,940 -0.18(-1.43%)
Oct 29, 2014 12.60 12.78 12.60 12.67 137,828 +0.01(+0.04%)
Oct 28, 2014 12.67 12.71 12.52 12.67 179,099 +0.00(+0.00%)
Oct 27, 2014 12.66 12.66 12.66 12.67 334,889 +0.01(+0.04%)
Oct 24, 2014 12.56 12.93 12.51 12.66 319,339 +0.14(+1.12%)
Oct 23, 2014 12.67 12.68 12.32 12.52 230,543 +0.01(+0.04%)
Oct 22, 2014 12.44 12.65 12.38 12.52 488,753 +0.11(+0.88%)
Oct 21, 2014 12.23 12.66 12.19 12.41 571,279 +0.21(+1.70%)
Oct 20, 2014 12.06 12.25 11.98 12.20 376,441 +0.14(+1.16%)
Oct 17, 2014 12.01 12.43 11.86 12.06 413,279 +0.19(+1.62%)
Oct 16, 2014 11.27 11.94 11.26 11.87 408,650 +0.60(+5.33%)
Oct 15, 2014 10.83 11.54 10.42 11.27 1,056,485 +0.28(+2.55%)
Oct 14, 2014 11.73 11.73 10.82 10.99 1,407,416 -0.69(-5.90%)
Oct 13, 2014 12.04 12.08 11.40 11.68 722,100 -0.41(-3.43%)
Oct 10, 2014 12.35 12.45 11.68 12.09 946,406 -0.33(-2.63%)
Oct 09, 2014 12.48 12.66 12.05 12.42 447,047 -0.11(-0.91%)
Oct 08, 2014 12.58 12.68 11.96 12.53 446,280 -0.03(-0.21%)
Oct 07, 2014 12.56 12.81 12.54 12.56 165,605 -0.13(-1.06%)
Oct 06, 2014 12.87 12.96 12.45 12.69 236,226 -0.22(-1.68%)
Oct 03, 2014 12.86 13.09 12.76 12.91 220,377 +0.04(+0.32%)
Oct 02, 2014 12.81 12.98 12.70 12.87 532,808 -0.05(-0.36%)
Oct 01, 2014 12.72 13.11 12.56 12.91 654,514 +0.15(+1.18%)
Sep 30, 2014 12.75 12.83 12.60 12.76 353,120 -0.01(-0.04%)
Sep 29, 2014 12.82 12.90 12.71 12.77 338,201 -0.12(-0.92%)
Sep 26, 2014 12.34 12.95 12.34 12.89 238,400 +0.03(+0.20%)
Sep 25, 2014 12.84 13.02 12.84 12.86 456,579 -0.07(-0.52%)
Sep 24, 2014 13.00 13.14 12.91 12.93 394,641 -0.06(-0.44%)
Sep 23, 2014 12.98 13.09 12.80 12.99 340,757 -0.07(-0.56%)
Sep 22, 2014 13.32 13.32 13.05 13.06 192,512 -0.27(-2.02%)
Sep 19, 2014 13.47 13.54 13.29 13.33 190,546 -0.14(-1.04%)
Sep 18, 2014 13.35 13.50 13.20 13.47 381,933 +0.08(+0.58%)
Sep 17, 2014 13.27 13.47 13.27 13.39 281,448 +0.05(+0.35%)
Sep 16, 2014 13.30 13.50 13.21 13.34 609,672 -0.01(-0.04%)
Sep 15, 2014 13.38 13.47 13.08 13.35 616,040 -0.05(-0.39%)
Sep 12, 2014 13.53 13.57 13.34 13.40 349,645 -0.13(-0.99%)
Sep 11, 2014 13.53 13.60 13.47 13.54 423,540 -0.03(-0.23%)
Sep 10, 2014 13.57 13.57 13.47 13.57 288,037 -0.01(-0.04%)
Sep 09, 2014 13.60 13.60 13.44 13.57 264,492 +0.09(+0.65%)
Sep 08, 2014 13.41 13.59 13.28 13.48 826,780 +0.07(+0.54%)
Sep 05, 2014 13.22 13.47 13.21 13.41 486,572 +0.12(+0.94%)
Sep 04, 2014 13.20 13.49 13.17 13.29 188,641 +0.07(+0.51%)
Sep 03, 2014 13.18 13.36 13.06 13.22 503,307 +0.05(+0.35%)
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.