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 (%)
Dec 31, 2015 4.647 4.988 4.988 4.988 942,999 +0.19(+3.95%)
Dec 30, 2015 4.771 4.902 4.652 4.799 595,035 -0.05(-1.12%)
Dec 29, 2015 4.902 4.986 4.679 4.853 462,169 -0.03(-0.56%)
Dec 28, 2015 5.265 5.265 4.592 4.880 1,111,149 -0.39(-7.41%)
Dec 24, 2015 5.189 5.270 5.270 5.270 521,941 +0.17(+3.29%)
Dec 23, 2015 4.874 5.520 4.799 5.102 1,409,261 +0.28(+5.73%)
Dec 22, 2015 3.801 4.953 3.757 4.826 2,048,839 +0.98(+25.35%)
Dec 21, 2015 3.606 3.947 3.544 3.850 1,084,646 +0.27(+7.58%)
Dec 18, 2015 3.546 3.660 3.530 3.579 1,224,769 -0.04(-1.05%)
Dec 17, 2015 3.736 3.806 3.573 3.617 766,854 -0.16(-4.30%)
Dec 16, 2015 3.823 3.920 3.638 3.779 1,053,684 -0.10(-2.52%)
Dec 15, 2015 3.931 4.007 3.562 3.877 885,012 -0.02(-0.56%)
Dec 14, 2015 4.067 4.191 3.654 3.898 890,453 -0.24(-5.77%)
Dec 11, 2015 4.560 4.647 4.067 4.137 877,032 -0.52(-11.18%)
Dec 10, 2015 4.733 4.910 4.527 4.658 462,130 -0.11(-2.39%)
Dec 09, 2015 4.592 4.793 4.538 4.771 480,487 +0.24(+5.39%)
Dec 08, 2015 4.755 4.924 4.517 4.527 558,531 -0.33(-6.70%)
Dec 07, 2015 4.739 4.869 4.647 4.853 839,179 +0.04(+0.79%)
Dec 04, 2015 4.907 4.929 4.641 4.815 865,792 -0.14(-2.84%)
Dec 03, 2015 4.972 5.108 4.902 4.956 735,893 -0.04(-0.76%)
Dec 02, 2015 5.037 5.097 4.636 4.994 782,403 -0.09(-1.71%)
Dec 01, 2015 5.075 5.178 5.043 5.080 308,831 -0.02(-0.32%)
Nov 30, 2015 5.135 5.189 5.015 5.097 372,201 -0.07(-1.26%)
Nov 27, 2015 5.227 5.227 5.102 5.162 90,908 -0.05(-0.94%)
Nov 25, 2015 5.178 5.211 5.211 5.211 235,334 +0.05(+0.95%)
Nov 24, 2015 5.010 5.221 4.885 5.162 623,362 +0.21(+4.27%)
Nov 23, 2015 5.232 5.433 4.907 4.950 937,151 -0.33(-6.17%)
Nov 20, 2015 5.802 5.829 5.238 5.276 920,561 -0.52(-8.90%)
Nov 19, 2015 5.699 5.910 5.666 5.791 393,226 +0.03(+0.47%)
Nov 18, 2015 5.737 5.921 5.726 5.764 352,786 +0.04(+0.76%)
Nov 17, 2015 5.726 5.845 5.650 5.720 392,574 -0.05(-0.94%)
Nov 16, 2015 5.753 5.964 5.720 5.774 465,564 +0.07(+1.14%)
Nov 13, 2015 5.802 5.932 5.601 5.709 612,947 +0.01(+0.19%)
Nov 12, 2015 5.791 5.981 5.666 5.699 344,116 -0.16(-2.69%)
Nov 11, 2015 5.991 6.051 5.802 5.856 184,474 -0.11(-1.82%)
Nov 10, 2015 5.997 6.051 5.888 5.964 275,987 -0.07(-1.08%)
Nov 09, 2015 6.197 6.197 5.956 6.029 232,955 -0.17(-2.71%)
Nov 06, 2015 5.948 6.257 5.834 6.197 347,012 +0.17(+2.79%)
Nov 05, 2015 6.295 6.309 5.807 6.029 556,334 -0.25(-4.06%)
Nov 04, 2015 6.479 6.588 6.208 6.284 549,743 -0.11(-1.78%)
Nov 03, 2015 6.382 6.425 6.082 6.398 653,712 +0.07(+1.11%)
Nov 02, 2015 6.447 6.615 6.284 6.328 359,429 -0.20(-2.99%)
Oct 30, 2015 6.593 6.658 6.452 6.523 186,401 -0.07(-1.09%)
Oct 29, 2015 6.489 6.610 6.425 6.594 204,591 +0.18(+2.80%)
Oct 28, 2015 6.378 6.557 6.341 6.415 184,518 +0.00(+0.00%)
Oct 27, 2015 6.668 6.668 6.367 6.415 199,615 -0.15(-2.25%)
Oct 26, 2015 6.605 6.779 6.557 6.563 169,463 +0.03(+0.49%)
Oct 23, 2015 6.758 6.859 6.431 6.531 263,704 -0.18(-2.75%)
Oct 22, 2015 6.864 6.932 6.689 6.716 197,691 -0.03(-0.47%)
Oct 21, 2015 6.742 7.017 6.726 6.748 186,559 +0.01(+0.16%)
Oct 20, 2015 6.790 6.895 6.711 6.737 222,954 -0.09(-1.32%)
Oct 19, 2015 7.096 7.265 6.822 6.827 256,990 -0.15(-2.20%)
Oct 16, 2015 7.065 7.202 6.901 6.980 377,542 +0.03(+0.38%)
Oct 15, 2015 6.711 7.170 6.711 6.954 206,693 +0.22(+3.30%)
Oct 14, 2015 6.869 6.985 6.684 6.732 173,680 -0.16(-2.30%)
Oct 13, 2015 6.969 6.996 6.816 6.890 301,112 -0.07(-0.99%)
Oct 12, 2015 7.255 7.255 6.932 6.959 207,617 -0.26(-3.66%)
Oct 09, 2015 7.276 7.287 7.075 7.223 320,100 -0.05(-0.73%)
Oct 08, 2015 7.260 7.334 6.922 7.276 157,173 -0.11(-1.43%)
Oct 07, 2015 7.329 7.434 7.091 7.382 372,864 +0.18(+2.57%)
Oct 06, 2015 7.176 7.313 7.096 7.197 520,359 +0.05(+0.67%)
Oct 05, 2015 6.922 7.239 6.869 7.149 366,386 +0.12(+1.65%)
Oct 02, 2015 6.674 7.059 6.674 7.033 235,969 +0.32(+4.80%)
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.