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 28, 2019 10.08 10.29 10.08 10.28 974,221 +0.19(+1.93%)
Jun 27, 2019 9.939 10.09 9.879 10.08 809,508 +0.11(+1.13%)
Jun 26, 2019 9.856 10.01 9.774 9.969 812,394 +0.22(+2.23%)
Jun 25, 2019 9.916 9.969 9.751 9.751 879,680 -0.17(-1.74%)
Jun 24, 2019 9.999 10.09 9.916 9.924 785,229 -0.13(-1.34%)
Jun 21, 2019 9.789 10.10 9.789 10.06 2,029,028 +0.25(+2.52%)
Jun 20, 2019 9.781 9.931 9.781 9.811 407,521 +0.04(+0.38%)
Jun 19, 2019 9.751 9.860 9.684 9.774 420,090 +0.01(+0.08%)
Jun 18, 2019 9.841 9.916 9.733 9.766 718,514 -0.04(-0.38%)
Jun 17, 2019 9.909 9.937 9.789 9.804 492,240 -0.13(-1.28%)
Jun 14, 2019 10.04 10.10 9.834 9.931 2,562,969 -0.11(-1.12%)
Jun 13, 2019 10.04 10.15 9.976 10.04 641,126 +0.07(+0.75%)
Jun 12, 2019 10.03 10.07 9.879 9.969 679,616 -0.06(-0.60%)
Jun 11, 2019 9.909 10.08 9.871 10.03 449,829 +0.16(+1.59%)
Jun 10, 2019 9.879 10.08 9.834 9.871 624,295 +0.07(+0.77%)
Jun 07, 2019 9.961 10.02 9.751 9.796 484,575 -0.12(-1.21%)
Jun 06, 2019 9.706 9.969 9.706 9.916 463,964 +0.17(+1.77%)
Jun 05, 2019 9.661 9.759 9.571 9.744 380,237 +0.10(+1.09%)
Jun 04, 2019 9.661 9.710 9.541 9.639 855,587 +0.06(+0.63%)
Jun 03, 2019 9.751 9.759 9.556 9.579 502,615 -0.16(-1.62%)
May 31, 2019 9.684 9.744 9.519 9.736 634,805 -0.01(-0.15%)
May 30, 2019 9.939 9.946 9.729 9.751 393,874 -0.15(-1.51%)
May 29, 2019 9.946 10.02 9.684 9.901 839,012 -0.10(-0.97%)
May 28, 2019 10.03 10.05 9.894 9.999 615,773 +0.01(+0.07%)
May 24, 2019 10.02 10.05 9.856 9.991 464,696 +0.05(+0.53%)
May 23, 2019 10.18 10.18 9.879 9.939 550,901 -0.31(-3.00%)
May 22, 2019 10.37 10.38 10.16 10.25 513,357 -0.13(-1.30%)
May 21, 2019 10.40 10.42 10.31 10.38 455,110 +0.03(+0.29%)
May 20, 2019 10.35 10.49 10.27 10.35 521,785 -0.02(-0.23%)
May 17, 2019 10.43 10.43 10.33 10.37 995,238 -0.04(-0.42%)
May 16, 2019 10.29 10.43 10.29 10.42 509,328 +0.14(+1.35%)
May 15, 2019 10.18 10.33 10.16 10.28 513,684 +0.04(+0.43%)
May 14, 2019 10.23 10.40 10.22 10.24 462,668 +0.05(+0.50%)
May 13, 2019 10.32 10.37 10.18 10.18 575,892 -0.19(-1.84%)
May 10, 2019 10.13 10.40 10.05 10.37 835,416 +0.32(+3.13%)
May 09, 2019 10.09 10.22 10.04 10.06 488,278 -0.04(-0.36%)
May 08, 2019 10.05 10.16 10.02 10.10 525,251 +0.05(+0.51%)
May 07, 2019 10.02 10.12 9.935 10.05 675,984 -0.03(-0.29%)
May 06, 2019 10.17 10.20 10.05 10.07 547,467 -0.02(-0.22%)
May 03, 2019 9.965 10.20 9.891 10.10 510,039 +0.04(+0.44%)
May 02, 2019 10.27 10.43 10.05 10.05 635,803 -0.29(-2.76%)
May 01, 2019 10.16 10.40 10.13 10.34 561,786 +0.14(+1.36%)
Apr 30, 2019 10.26 10.32 10.14 10.20 780,789 -0.04(-0.43%)
Apr 29, 2019 10.09 10.26 10.09 10.24 849,536 +0.17(+1.67%)
Apr 26, 2019 10.04 10.18 10.04 10.07 899,426 +0.04(+0.37%)
Apr 25, 2019 9.869 10.10 9.818 10.04 868,259 +0.18(+1.86%)
Apr 24, 2019 9.818 9.913 9.811 9.855 617,429 +0.04(+0.37%)
Apr 23, 2019 9.965 10.01 9.818 9.818 697,010 -0.07(-0.74%)
Apr 22, 2019 9.796 9.972 9.796 9.891 633,387 +0.19(+1.96%)
Apr 18, 2019 9.723 9.803 9.671 9.701 787,510 -0.02(-0.23%)
Apr 17, 2019 9.833 9.895 9.693 9.723 1,820,577 -0.08(-0.82%)
Apr 16, 2019 9.877 9.972 9.796 9.803 832,985 -0.04(-0.45%)
Apr 15, 2019 9.928 10.02 9.789 9.847 847,808 -0.08(-0.81%)
Apr 12, 2019 10.06 10.10 9.906 9.928 1,136,362 +0.00(+0.00%)
Apr 11, 2019 10.01 10.02 9.869 9.928 910,741 -0.07(-0.66%)
Apr 10, 2019 10.07 10.12 9.972 9.994 983,229 -0.02(-0.22%)
Apr 09, 2019 10.10 10.16 9.994 10.02 635,096 -0.08(-0.80%)
Apr 08, 2019 10.22 10.37 10.09 10.10 499,794 -0.09(-0.86%)
Apr 05, 2019 10.18 10.23 10.11 10.18 1,016,529 +0.03(+0.29%)
Apr 04, 2019 10.28 10.33 10.13 10.16 847,212 -0.13(-1.28%)
Apr 03, 2019 10.48 10.54 10.27 10.29 431,857 -0.16(-1.54%)
Apr 02, 2019 10.57 10.57 10.42 10.45 481,241 -0.12(-1.18%)
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.