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 (%)
Jun 29, 2018 12.01 12.01 11.56 11.79 631,378 -0.07(-0.58%)
Jun 28, 2018 11.94 12.00 11.64 11.86 667,849 -0.08(-0.69%)
Jun 27, 2018 12.19 12.19 11.82 11.94 886,973 -0.15(-1.25%)
Jun 26, 2018 11.81 12.46 11.80 12.10 1,099,832 +0.30(+2.51%)
Jun 25, 2018 12.00 12.00 11.70 11.80 296,971 -0.13(-1.10%)
Jun 22, 2018 12.01 12.23 11.74 11.93 1,223,987 +0.03(+0.23%)
Jun 21, 2018 12.42 12.44 11.54 11.90 1,037,858 -0.52(-4.16%)
Jun 20, 2018 11.78 12.50 11.57 12.42 1,316,775 +0.78(+6.69%)
Jun 19, 2018 11.39 11.70 11.39 11.64 1,148,312 +0.12(+1.08%)
Jun 18, 2018 11.22 11.62 11.19 11.52 1,526,137 +0.26(+2.33%)
Jun 15, 2018 11.52 10.88 11.25 18,415,534 -0.27(-2.33%)
Jun 14, 2018 11.67 11.81 11.52 11.52 2,203,994 -0.12(-1.07%)
Jun 13, 2018 11.82 12.03 11.63 11.65 1,233,839 -0.21(-1.80%)
Jun 12, 2018 11.96 12.07 11.83 11.86 1,574,639 +0.13(+1.12%)
Jun 11, 2018 11.33 11.75 11.23 11.73 1,477,714 +0.40(+3.53%)
Jun 08, 2018 11.74 11.74 11.14 11.33 2,542,266 -0.20(-1.73%)
Jun 07, 2018 11.61 12.04 11.50 11.53 3,009,972 -0.05(-0.42%)
Jun 06, 2018 11.79 11.58 1,242,858 +0.00(+0.00%)
Jun 05, 2018 11.82 12.18 11.56 11.58 1,704,123 -0.24(-2.04%)
Jun 04, 2018 11.59 12.00 11.50 11.82 1,889,512 +0.17(+1.48%)
Jun 01, 2018 11.44 11.71 11.39 11.65 771,104 +0.25(+2.18%)
May 31, 2018 11.27 11.48 11.04 11.40 613,510 +0.10(+0.85%)
May 30, 2018 10.92 11.33 10.91 11.30 1,074,566 +0.38(+3.47%)
May 29, 2018 10.59 11.00 10.59 10.92 1,063,617 +0.28(+2.59%)
May 25, 2018 10.65 10.65 10.65 0 +0.11(+1.05%)
May 24, 2018 10.63 10.68 10.50 10.54 1,005,240 -0.11(-1.03%)
May 23, 2018 10.49 10.68 10.46 10.65 560,368 +0.07(+0.65%)
May 22, 2018 10.27 10.61 10.17 10.58 708,903 +0.34(+3.30%)
May 21, 2018 10.19 10.26 10.00 10.24 1,856,159 +0.07(+0.66%)
May 18, 2018 10.27 10.35 10.14 10.17 587,882 -0.13(-1.31%)
May 17, 2018 10.23 10.40 10.17 10.31 1,630,544 -0.03(-0.33%)
May 16, 2018 10.25 10.37 10.22 10.34 2,270,244 +0.11(+1.12%)
May 15, 2018 10.23 10.25 10.08 10.23 1,473,290 +0.01(+0.13%)
May 14, 2018 10.09 10.40 10.06 10.21 355,574 +0.18(+1.75%)
May 11, 2018 9.931 10.08 9.931 10.04 248,416 +0.10(+1.02%)
May 10, 2018 9.884 9.958 9.789 9.938 323,991 +0.11(+1.17%)
May 09, 2018 9.796 9.884 9.715 9.823 352,300 +0.19(+1.96%)
May 08, 2018 9.627 9.675 9.378 9.634 295,238 +0.04(+0.42%)
May 07, 2018 9.641 9.708 9.573 9.594 357,023 +0.05(+0.49%)
May 04, 2018 9.438 9.597 9.438 9.546 454,173 +0.07(+0.71%)
May 03, 2018 9.526 9.661 9.438 9.479 196,741 -0.07(-0.71%)
May 02, 2018 9.783 9.783 9.381 9.546 660,764 -0.21(-2.14%)
May 01, 2018 9.614 9.756 9.378 9.756 711,793 +0.11(+1.19%)
Apr 30, 2018 9.634 9.709 9.580 9.641 366,729 +0.03(+0.28%)
Apr 27, 2018 9.418 9.641 9.418 9.614 328,732 +0.15(+1.57%)
Apr 26, 2018 9.290 9.492 9.270 9.465 288,991 +0.22(+2.33%)
Apr 25, 2018 9.081 9.277 9.027 9.250 317,676 +0.18(+1.93%)
Apr 24, 2018 9.263 9.290 9.067 9.074 272,748 -0.17(-1.82%)
Apr 23, 2018 9.310 9.358 9.142 9.243 575,673 -0.09(-1.01%)
Apr 20, 2018 9.175 9.385 9.175 9.337 212,675 +0.14(+1.54%)
Apr 19, 2018 9.229 9.344 9.148 9.196 110,774 -0.05(-0.58%)
Apr 18, 2018 9.371 9.546 9.243 9.250 366,255 -0.08(-0.87%)
Apr 17, 2018 9.263 9.452 9.229 9.331 182,881 +0.09(+0.95%)
Apr 16, 2018 9.108 9.256 8.993 9.243 238,052 +0.16(+1.71%)
Apr 13, 2018 9.128 9.128 8.986 9.088 265,354 -0.01(-0.15%)
Apr 12, 2018 9.277 9.277 9.074 9.101 176,847 -0.18(-1.89%)
Apr 11, 2018 9.270 9.344 9.229 9.277 167,027 +0.00(+0.00%)
Apr 10, 2018 9.162 9.398 9.061 9.277 244,694 +0.18(+2.00%)
Apr 09, 2018 9.142 9.216 8.981 9.094 163,851 -0.01(-0.15%)
Apr 06, 2018 9.250 9.317 9.013 9.108 294,213 -0.22(-2.39%)
Apr 05, 2018 9.317 9.452 9.277 9.331 324,207 +0.06(+0.66%)
Apr 04, 2018 9.142 9.371 9.073 9.270 228,928 +0.01(+0.15%)
Apr 03, 2018 9.236 9.297 9.081 9.256 185,055 +0.08(+0.88%)
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.