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 (%)
Apr 28, 2017 10.11 10.15 9.996 10.11 460,597 +0.09(+0.87%)
Apr 27, 2017 10.15 10.21 9.978 10.02 322,290 -0.12(-1.16%)
Apr 26, 2017 10.23 10.28 10.14 10.14 224,113 -0.09(-0.85%)
Apr 25, 2017 10.27 10.33 10.21 10.23 174,688 -0.01(-0.06%)
Apr 24, 2017 10.30 10.43 10.23 10.23 181,580 +0.04(+0.36%)
Apr 21, 2017 10.23 10.28 10.11 10.19 176,467 +0.01(+0.12%)
Apr 20, 2017 10.18 10.23 10.10 10.18 145,337 +0.05(+0.49%)
Apr 19, 2017 10.22 10.25 10.08 10.13 179,571 -0.05(-0.49%)
Apr 18, 2017 10.23 10.30 10.14 10.18 111,723 -0.06(-0.54%)
Apr 17, 2017 10.17 10.26 10.09 10.24 131,954 +0.15(+1.54%)
Apr 13, 2017 10.19 10.28 10.08 10.08 192,107 -0.09(-0.85%)
Apr 12, 2017 10.13 10.30 9.972 10.17 121,514 +0.07(+0.68%)
Apr 11, 2017 10.40 10.42 10.06 10.10 269,198 -0.22(-2.10%)
Apr 10, 2017 10.57 10.57 10.31 10.32 280,456 -0.15(-1.42%)
Apr 07, 2017 10.61 10.63 10.43 10.47 83,606 -0.10(-0.94%)
Apr 06, 2017 10.50 10.66 10.39 10.57 323,804 +0.07(+0.71%)
Apr 05, 2017 10.59 10.69 10.41 10.49 516,970 +0.01(+0.12%)
Apr 04, 2017 10.49 10.55 10.40 10.48 103,061 -0.01(-0.12%)
Apr 03, 2017 10.37 10.49 10.24 10.49 220,316 +0.15(+1.44%)
Mar 31, 2017 10.12 10.37 10.03 10.34 115,261 +0.24(+2.39%)
Mar 30, 2017 10.15 10.26 10.10 10.10 131,618 -0.01(-0.06%)
Mar 29, 2017 10.14 10.21 10.01 10.11 327,173 +0.01(+0.12%)
Mar 28, 2017 10.08 10.24 10.05 10.10 97,664 +0.02(+0.18%)
Mar 27, 2017 10.15 10.16 9.897 10.08 181,236 -0.11(-1.10%)
Mar 24, 2017 9.990 10.35 9.916 10.19 396,168 +0.27(+2.69%)
Mar 23, 2017 9.941 10.05 9.872 9.922 156,718 +0.02(+0.19%)
Mar 22, 2017 9.897 9.978 9.779 9.903 141,219 -0.01(-0.06%)
Mar 21, 2017 9.972 10.07 9.730 9.910 215,932 -0.04(-0.44%)
Mar 20, 2017 9.972 10.11 9.860 9.953 148,852 -0.02(-0.19%)
Mar 17, 2017 10.19 10.24 9.972 9.972 326,008 -0.20(-2.01%)
Mar 16, 2017 10.23 10.31 10.11 10.18 461,754 -0.01(-0.06%)
Mar 15, 2017 10.14 10.36 10.06 10.18 499,240 +0.13(+1.30%)
Mar 14, 2017 10.01 10.26 9.854 10.05 301,693 +0.00(+0.00%)
Mar 13, 2017 10.01 10.13 9.972 10.05 242,890 +0.09(+0.93%)
Mar 10, 2017 10.00 10.09 9.910 9.959 192,614 +0.04(+0.37%)
Mar 09, 2017 9.922 9.972 9.798 9.922 444,321 -0.06(-0.56%)
Mar 08, 2017 9.990 10.06 9.928 9.978 426,596 -0.09(-0.92%)
Mar 07, 2017 10.03 10.14 9.934 10.07 492,922 +0.02(+0.25%)
Mar 06, 2017 9.990 10.06 9.879 10.05 323,678 +0.01(+0.06%)
Mar 03, 2017 10.13 10.19 10.03 10.04 280,290 -0.02(-0.18%)
Mar 02, 2017 10.04 10.19 9.978 10.06 1,286,059 -0.02(-0.18%)
Mar 01, 2017 10.15 10.18 9.984 10.08 360,580 -0.04(-0.37%)
Feb 28, 2017 9.953 10.15 9.885 10.11 467,305 +0.19(+1.94%)
Feb 27, 2017 9.854 9.959 9.823 9.922 283,762 +0.07(+0.69%)
Feb 24, 2017 9.972 10.00 9.780 9.854 341,279 -0.10(-1.00%)
Feb 23, 2017 10.05 10.23 9.916 9.953 541,112 +0.06(+0.56%)
Feb 22, 2017 10.16 10.19 9.798 9.897 617,659 -0.30(-2.98%)
Feb 21, 2017 10.26 10.53 10.18 10.20 397,199 -0.17(-1.61%)
Feb 17, 2017 10.37 10.37 10.37 0 +0.07(+0.66%)
Feb 16, 2017 10.50 10.57 10.26 10.30 569,294 -0.19(-1.84%)
Feb 15, 2017 10.51 10.55 10.34 10.49 415,974 +0.02(+0.17%)
Feb 14, 2017 10.48 10.56 10.29 10.48 502,583 +0.01(+0.12%)
Feb 13, 2017 10.24 10.46 10.07 10.46 814,975 +0.30(+2.99%)
Feb 10, 2017 10.34 10.35 10.13 10.16 380,507 -0.06(-0.59%)
Feb 09, 2017 10.16 10.34 10.13 10.22 281,362 +0.12(+1.20%)
Feb 08, 2017 9.970 10.14 9.836 10.10 119,530 +0.06(+0.61%)
Feb 07, 2017 10.05 10.14 9.988 10.04 189,993 -0.07(-0.66%)
Feb 06, 2017 10.35 10.39 9.982 10.10 226,873 -0.26(-2.47%)
Feb 03, 2017 10.14 10.41 10.01 10.36 508,778 +0.29(+2.90%)
Feb 02, 2017 9.824 10.14 9.776 10.07 691,085 +0.21(+2.10%)
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.