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 (%)
Sep 30, 2015 11.93 13.09 11.90 12.64 220,490 +0.90(+7.67%)
Sep 29, 2015 12.01 12.30 11.51 11.74 149,604 -0.15(-1.26%)
Sep 28, 2015 12.71 12.71 11.81 11.89 118,164 -0.77(-6.08%)
Sep 25, 2015 13.00 13.20 12.58 12.66 82,429 -0.22(-1.71%)
Sep 24, 2015 13.54 13.76 12.73 12.88 201,423 -0.76(-5.57%)
Sep 23, 2015 13.94 14.25 13.46 13.64 130,671 -0.52(-3.67%)
Sep 22, 2015 13.92 14.22 13.65 14.16 84,257 +0.21(+1.51%)
Sep 21, 2015 14.39 14.39 13.87 13.95 323,687 -0.04(-0.29%)
Sep 18, 2015 13.77 14.00 13.31 13.99 677,154 -0.03(-0.21%)
Sep 17, 2015 13.72 14.06 13.36 14.02 488,786 +0.12(+0.86%)
Sep 16, 2015 14.44 14.64 13.52 13.90 307,657 -0.40(-2.80%)
Sep 15, 2015 14.24 14.68 14.14 14.30 205,035 +0.07(+0.49%)
Sep 14, 2015 14.28 14.45 14.06 14.23 61,474 -0.19(-1.32%)
Sep 11, 2015 14.32 14.56 14.05 14.42 157,412 -0.05(-0.35%)
Sep 10, 2015 14.36 14.58 14.15 14.47 209,779 +0.11(+0.77%)
Sep 09, 2015 14.70 14.70 14.00 14.36 335,056 -0.24(-1.64%)
Sep 08, 2015 15.01 15.02 14.26 14.60 238,885 -0.22(-1.48%)
Sep 04, 2015 14.58 14.82 14.82 14.82 192,900 -0.14(-0.94%)
Sep 03, 2015 14.97 15.28 14.41 14.96 269,973 +0.29(+1.98%)
Sep 02, 2015 15.32 15.32 14.60 14.67 75,693 -0.49(-3.23%)
Sep 01, 2015 15.38 15.51 14.70 15.16 153,890 -0.36(-2.32%)
Aug 31, 2015 15.15 15.77 14.70 15.52 112,333 +0.47(+3.12%)
Aug 28, 2015 14.57 15.92 14.57 15.05 86,996 +0.11(+0.74%)
Aug 27, 2015 15.01 15.29 14.64 14.94 111,705 +0.30(+2.05%)
Aug 26, 2015 15.24 15.24 14.02 14.64 157,066 -0.11(-0.75%)
Aug 25, 2015 15.09 15.18 14.26 14.75 140,225 +0.23(+1.58%)
Aug 24, 2015 15.00 15.75 14.50 14.52 134,687 -1.38(-8.68%)
Aug 21, 2015 16.03 16.39 15.44 15.90 378,747 -0.15(-0.93%)
Aug 20, 2015 15.77 16.30 15.77 16.05 107,841 +0.10(+0.63%)
Aug 19, 2015 15.56 16.19 15.45 15.95 121,566 +0.17(+1.08%)
Aug 18, 2015 15.84 16.28 15.51 15.78 74,584 -0.11(-0.69%)
Aug 17, 2015 15.98 16.40 15.83 15.89 112,027 -0.37(-2.28%)
Aug 14, 2015 16.46 16.60 16.17 16.26 67,050 -0.04(-0.25%)
Aug 13, 2015 16.24 16.43 16.01 16.30 168,787 +0.17(+1.05%)
Aug 12, 2015 15.22 16.61 15.22 16.13 112,914 +0.60(+3.86%)
Aug 11, 2015 16.35 16.42 15.51 15.53 212,836 -0.75(-4.61%)
Aug 10, 2015 15.69 16.60 15.42 16.28 125,304 +0.45(+2.84%)
Aug 07, 2015 15.21 15.92 15.02 15.83 134,992 +0.91(+6.10%)
Aug 06, 2015 14.48 15.37 13.90 14.92 156,768 +0.28(+1.91%)
Aug 05, 2015 15.10 16.01 14.49 14.64 262,737 -0.85(-5.49%)
Aug 04, 2015 16.46 16.48 15.23 15.49 231,675 -0.97(-5.89%)
Aug 03, 2015 16.30 16.55 16.10 16.46 255,497 +0.10(+0.61%)
Jul 31, 2015 16.25 16.43 16.11 16.36 438,355 +0.08(+0.49%)
Jul 30, 2015 15.80 16.40 15.39 16.28 284,022 +0.18(+1.12%)
Jul 29, 2015 15.50 16.10 15.39 16.10 193,369 +0.67(+4.34%)
Jul 28, 2015 15.47 15.97 15.40 15.43 352,743 -0.02(-0.13%)
Jul 27, 2015 14.50 15.76 14.50 15.45 324,542 +0.76(+5.17%)
Jul 24, 2015 14.09 14.78 14.06 14.69 129,571 +0.38(+2.66%)
Jul 23, 2015 14.00 14.37 13.77 14.31 200,304 +0.33(+2.36%)
Jul 22, 2015 14.00 14.67 13.66 13.98 150,539 +0.13(+0.94%)
Jul 21, 2015 13.48 14.20 13.48 13.85 44,059 +0.20(+1.47%)
Jul 20, 2015 14.50 14.50 13.46 13.65 161,187 -0.60(-4.21%)
Jul 17, 2015 14.59 14.63 14.24 14.25 197,470 -0.29(-1.99%)
Jul 16, 2015 14.32 14.75 14.32 14.54 191,646 +0.36(+2.54%)
Jul 15, 2015 14.42 15.00 14.10 14.18 186,246 -0.17(-1.18%)
Jul 14, 2015 15.20 15.67 14.19 14.35 135,571 -0.82(-5.41%)
Jul 13, 2015 14.77 15.46 14.76 15.17 98,091 +0.47(+3.20%)
Jul 10, 2015 14.91 15.41 14.70 14.70 134,579 -0.08(-0.54%)
Jul 09, 2015 14.91 15.03 14.52 14.78 53,237 +0.08(+0.54%)
Jul 08, 2015 15.17 15.30 14.44 14.70 166,635 -0.76(-4.92%)
Jul 07, 2015 15.27 15.61 14.65 15.46 101,241 +0.20(+1.31%)
Jul 06, 2015 15.70 15.73 15.14 15.26 72,494 -0.60(-3.78%)
Jul 02, 2015 15.85 15.86 15.86 15.86 94,700 -0.02(-0.13%)
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.