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 (%)
Mar 29, 2019 10.46 10.60 10.41 10.49 1,247,050 +0.12(+1.20%)
Mar 28, 2019 10.30 10.41 10.28 10.37 332,315 +0.01(+0.14%)
Mar 27, 2019 10.46 10.51 10.28 10.35 494,570 -0.10(-0.98%)
Mar 26, 2019 10.44 10.56 10.38 10.46 662,786 +0.11(+1.06%)
Mar 25, 2019 10.42 10.48 10.24 10.35 1,401,264 -0.07(-0.63%)
Mar 22, 2019 10.51 10.70 10.35 10.41 2,851,824 -0.35(-3.27%)
Mar 21, 2019 10.76 10.83 10.65 10.76 661,116 +0.03(+0.27%)
Mar 20, 2019 10.74 10.87 10.59 10.73 892,598 +0.02(+0.21%)
Mar 19, 2019 10.90 10.93 10.71 10.71 951,049 -0.14(-1.28%)
Mar 18, 2019 10.73 10.90 10.60 10.85 375,194 +0.16(+1.51%)
Mar 15, 2019 10.88 10.94 10.68 10.69 1,259,743 -0.24(-2.21%)
Mar 14, 2019 10.94 10.98 10.88 10.93 193,828 -0.04(-0.33%)
Mar 13, 2019 10.97 11.04 10.87 10.97 478,901 +0.02(+0.20%)
Mar 12, 2019 10.95 11.12 10.85 10.95 474,973 +0.04(+0.40%)
Mar 11, 2019 10.88 10.99 10.81 10.90 1,530,943 +0.10(+0.88%)
Mar 08, 2019 10.91 10.91 10.73 10.81 617,451 -0.19(-1.73%)
Mar 07, 2019 10.87 11.05 10.81 11.00 532,457 +0.18(+1.63%)
Mar 06, 2019 10.88 10.90 10.73 10.82 510,497 -0.07(-0.67%)
Mar 05, 2019 10.95 11.00 10.84 10.90 464,803 -0.09(-0.80%)
Mar 04, 2019 11.06 11.11 10.81 10.98 556,035 -0.04(-0.33%)
Mar 01, 2019 10.92 11.21 10.92 11.02 816,444 +0.12(+1.14%)
Feb 28, 2019 10.98 11.06 10.68 10.90 2,430,749 -0.05(-0.47%)
Feb 27, 2019 11.04 11.16 10.92 10.95 748,676 -0.04(-0.33%)
Feb 26, 2019 11.06 11.16 10.92 10.98 760,841 -0.07(-0.66%)
Feb 25, 2019 11.03 11.17 10.97 11.06 1,091,874 +0.03(+0.27%)
Feb 22, 2019 11.08 11.22 10.97 11.03 552,212 +0.12(+1.08%)
Feb 21, 2019 11.21 11.30 10.90 10.91 867,918 -0.15(-1.39%)
Feb 20, 2019 11.20 11.33 11.01 11.06 713,346 -0.21(-1.88%)
Feb 19, 2019 11.54 11.55 11.21 11.28 1,097,145 -0.18(-1.60%)
Feb 15, 2019 11.69 11.76 11.33 11.46 873,767 -0.18(-1.59%)
Feb 14, 2019 11.34 11.85 11.27 11.64 1,346,042 +0.37(+3.31%)
Feb 13, 2019 11.17 11.27 11.11 11.27 523,700 +0.18(+1.62%)
Feb 12, 2019 10.89 11.18 10.89 11.09 491,307 +0.29(+2.73%)
Feb 11, 2019 10.75 10.88 10.70 10.80 231,320 +0.03(+0.27%)
Feb 08, 2019 10.67 10.85 10.52 10.77 284,554 +0.08(+0.74%)
Feb 07, 2019 10.74 10.88 10.65 10.69 394,073 -0.05(-0.47%)
Feb 06, 2019 11.01 11.02 10.74 10.74 561,182 -0.29(-2.67%)
Feb 05, 2019 11.10 11.10 10.93 11.03 745,661 -0.06(-0.52%)
Feb 04, 2019 11.03 11.15 10.90 11.09 369,719 +0.19(+1.71%)
Feb 01, 2019 10.82 10.99 10.75 10.90 503,400 +0.03(+0.26%)
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%)
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.