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 28, 2018 16.59 17.06 16.59 16.84 410,700 +0.17(+1.02%)
Sep 27, 2018 16.23 16.77 16.17 16.67 639,528 +0.47(+2.90%)
Sep 26, 2018 16.00 16.31 15.80 16.20 579,937 +0.20(+1.25%)
Sep 25, 2018 16.14 16.16 15.75 16.00 254,268 +0.04(+0.25%)
Sep 24, 2018 16.19 16.38 15.81 15.96 476,537 -0.22(-1.36%)
Sep 21, 2018 16.38 16.41 16.16 16.18 958,200 -0.14(-0.86%)
Sep 20, 2018 16.48 16.67 16.22 16.32 432,760 -0.07(-0.43%)
Sep 19, 2018 16.56 16.69 16.38 16.39 373,328 -0.15(-0.91%)
Sep 18, 2018 16.36 16.80 16.35 16.54 457,223 +0.19(+1.16%)
Sep 17, 2018 16.16 16.39 16.10 16.35 1,062,073 +0.14(+0.86%)
Sep 14, 2018 15.79 16.42 15.77 16.21 906,600 +0.43(+2.72%)
Sep 13, 2018 15.90 16.04 15.74 15.78 1,539,144 -0.08(-0.50%)
Sep 12, 2018 15.80 15.92 15.72 15.86 577,425 +0.07(+0.44%)
Sep 11, 2018 15.66 15.81 15.55 15.79 672,659 +0.23(+1.48%)
Sep 10, 2018 15.56 15.57 15.25 15.56 536,934 +0.10(+0.65%)
Sep 07, 2018 15.39 15.63 15.32 15.46 1,029,200 +0.01(+0.06%)
Sep 06, 2018 15.77 15.77 15.34 15.45 1,072,078 -0.30(-1.90%)
Sep 05, 2018 15.84 15.86 15.31 15.75 711,352 -0.11(-0.69%)
Sep 04, 2018 15.57 15.89 15.34 15.86 901,672 +0.29(+1.86%)
Aug 31, 2018 15.57 15.57 15.57 0 -0.37(-2.32%)
Aug 30, 2018 16.36 16.36 15.88 15.94 457,000 -0.41(-2.51%)
Aug 29, 2018 16.87 16.87 16.34 16.35 849,498 -0.32(-1.92%)
Aug 28, 2018 16.68 16.75 16.53 16.67 501,183 +0.04(+0.24%)
Aug 27, 2018 16.71 16.71 16.37 16.63 532,680 -0.08(-0.48%)
Aug 24, 2018 17.11 17.30 16.59 16.71 688,000 -0.27(-1.59%)
Aug 23, 2018 17.11 17.21 16.98 16.98 528,681 -0.11(-0.64%)
Aug 22, 2018 16.80 17.12 16.74 17.09 658,649 +0.34(+2.03%)
Aug 21, 2018 16.97 17.06 16.72 16.75 305,421 -0.17(-1.00%)
Aug 20, 2018 16.89 17.07 16.73 16.92 523,433 -0.33(-1.91%)
Aug 17, 2018 17.11 17.33 17.00 17.25 566,800 +0.18(+1.05%)
Aug 16, 2018 17.30 17.30 17.05 17.07 388,855 -0.05(-0.29%)
Aug 15, 2018 17.51 17.62 17.11 17.12 791,047 -0.42(-2.39%)
Aug 14, 2018 17.59 17.86 17.46 17.54 814,352 -0.02(-0.11%)
Aug 13, 2018 17.70 17.89 17.47 17.56 1,509,231 -0.13(-0.73%)
Aug 10, 2018 17.66 18.28 17.66 17.69 2,962,700 -0.09(-0.51%)
Aug 09, 2018 17.36 18.20 17.28 17.78 2,587,861 -0.76(-4.10%)
Aug 08, 2018 18.91 19.01 18.45 18.54 978,335 -0.46(-2.42%)
Aug 07, 2018 18.89 19.27 18.86 19.00 508,315 +0.23(+1.23%)
Aug 06, 2018 18.47 18.82 18.31 18.77 203,456 +0.46(+2.51%)
Aug 03, 2018 18.63 19.00 18.24 18.31 265,700 -0.26(-1.40%)
Aug 02, 2018 18.09 18.73 17.98 18.57 253,421 +0.43(+2.37%)
Aug 01, 2018 18.25 18.53 18.11 18.14 324,685 -0.17(-0.93%)
Jul 31, 2018 18.25 18.44 18.11 18.31 264,135 +0.06(+0.33%)
Jul 30, 2018 18.17 18.35 17.99 18.25 296,625 +0.30(+1.67%)
Jul 27, 2018 18.52 18.57 17.87 17.95 284,800 -0.60(-3.23%)
Jul 26, 2018 18.51 18.60 18.35 18.55 326,953 -0.03(-0.16%)
Jul 25, 2018 18.48 18.61 18.34 18.58 278,592 +0.10(+0.54%)
Jul 24, 2018 18.24 18.49 18.09 18.48 433,761 +0.31(+1.71%)
Jul 23, 2018 18.14 18.17 17.71 18.17 399,622 +0.16(+0.89%)
Jul 20, 2018 19.10 19.10 17.80 18.01 410,623 -0.82(-4.35%)
Jul 19, 2018 18.67 19.24 18.51 18.83 738,165 +0.40(+2.17%)
Jul 18, 2018 17.88 18.51 17.54 18.43 1,169,985 +0.62(+3.48%)
Jul 17, 2018 17.32 17.89 17.28 17.81 695,105 +0.39(+2.24%)
Jul 16, 2018 17.14 17.42 16.91 17.42 400,714 +0.16(+0.93%)
Jul 13, 2018 17.07 17.26 16.86 17.26 428,393 +0.18(+1.05%)
Jul 12, 2018 16.99 17.09 16.72 17.08 218,707 +0.18(+1.07%)
Jul 11, 2018 17.06 17.15 16.70 16.90 275,083 -0.22(-1.29%)
Jul 10, 2018 17.00 17.29 17.00 17.12 251,671 +0.18(+1.06%)
Jul 09, 2018 17.23 17.32 16.93 16.94 326,614 -0.23(-1.34%)
Jul 06, 2018 16.83 17.40 16.83 17.17 230,370 +0.17(+1.00%)
Jul 05, 2018 17.70 17.70 16.81 17.00 188,859 +0.04(+0.24%)
Jul 03, 2018 16.96 16.96 16.96 0 +0.09(+0.53%)
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.