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 30, 2015 8.444 8.594 7.983 8.278 327,694 -0.16(-1.90%)
Jun 29, 2015 8.682 8.729 8.439 8.439 157,173 -0.26(-3.04%)
Jun 26, 2015 8.729 8.853 8.682 8.703 86,380 -0.02(-0.18%)
Jun 25, 2015 8.791 8.817 8.682 8.718 78,562 -0.05(-0.59%)
Jun 24, 2015 8.832 8.889 8.729 8.770 146,959 -0.06(-0.65%)
Jun 23, 2015 8.786 8.910 8.677 8.827 122,661 +0.07(+0.83%)
Jun 22, 2015 8.672 8.775 8.553 8.755 200,988 +0.12(+1.38%)
Jun 19, 2015 8.672 8.786 8.573 8.635 316,254 -0.02(-0.24%)
Jun 18, 2015 8.615 8.825 8.558 8.656 197,189 +0.05(+0.60%)
Jun 17, 2015 8.765 8.780 8.589 8.604 89,998 -0.12(-1.37%)
Jun 16, 2015 8.770 8.894 8.573 8.723 102,556 -0.04(-0.41%)
Jun 15, 2015 8.558 8.817 8.521 8.760 178,377 +0.17(+1.93%)
Jun 12, 2015 8.573 8.672 8.521 8.594 140,573 -0.01(-0.12%)
Jun 11, 2015 8.615 8.734 8.547 8.604 180,981 -0.01(-0.12%)
Jun 10, 2015 8.755 9.014 8.532 8.615 192,662 -0.10(-1.13%)
Jun 09, 2015 8.615 8.744 8.444 8.713 161,266 +0.14(+1.63%)
Jun 08, 2015 8.708 8.843 8.553 8.573 261,876 -0.12(-1.37%)
Jun 05, 2015 8.589 8.806 8.568 8.692 191,915 +0.07(+0.84%)
Jun 04, 2015 8.744 8.884 8.599 8.620 159,262 -0.08(-0.95%)
Jun 03, 2015 8.734 8.817 8.677 8.703 123,923 +0.04(+0.42%)
Jun 02, 2015 8.666 8.775 8.573 8.666 283,400 -0.01(-0.12%)
Jun 01, 2015 9.195 9.249 8.444 8.677 880,729 -0.54(-5.90%)
May 29, 2015 8.988 9.319 8.972 9.221 206,146 +0.23(+2.53%)
May 28, 2015 8.848 8.993 8.786 8.993 135,135 +0.15(+1.64%)
May 27, 2015 8.775 8.863 8.677 8.848 265,271 +0.07(+0.83%)
May 26, 2015 8.677 8.801 8.625 8.775 265,930 +0.08(+0.95%)
May 22, 2015 8.651 8.692 8.692 8.692 175,669 +0.04(+0.48%)
May 21, 2015 8.666 8.744 8.553 8.651 130,097 +0.07(+0.78%)
May 20, 2015 8.780 8.806 8.433 8.584 181,361 -0.21(-2.41%)
May 19, 2015 8.625 8.822 8.475 8.796 219,509 +0.16(+1.80%)
May 18, 2015 8.677 8.723 8.496 8.641 217,698 -0.09(-1.01%)
May 15, 2015 8.635 8.884 8.602 8.729 249,510 +0.05(+0.54%)
May 14, 2015 8.553 8.713 8.527 8.682 572,225 +0.15(+1.70%)
May 13, 2015 8.527 8.656 8.459 8.537 121,646 +0.12(+1.48%)
May 12, 2015 8.547 8.547 8.397 8.413 207,378 -0.12(-1.46%)
May 11, 2015 8.677 8.677 8.506 8.537 81,226 -0.10(-1.14%)
May 08, 2015 8.760 8.760 8.589 8.635 245,021 +0.08(+0.97%)
May 07, 2015 8.454 8.573 8.397 8.553 544,269 +0.06(+0.67%)
May 06, 2015 8.480 8.547 8.382 8.496 190,628 +0.05(+0.55%)
May 05, 2015 8.547 8.615 8.433 8.449 289,467 -0.09(-1.03%)
May 04, 2015 8.521 8.646 8.459 8.537 188,979 +0.02(+0.24%)
May 01, 2015 8.553 8.698 8.511 8.516 299,388 -0.16(-1.85%)
Apr 30, 2015 8.729 8.843 8.584 8.677 816,450 -0.13(-1.53%)
Apr 29, 2015 8.464 8.858 8.464 8.812 1,043,107 +0.34(+4.04%)
Apr 28, 2015 8.397 8.542 8.392 8.470 392,904 +0.07(+0.86%)
Apr 27, 2015 8.620 8.728 8.397 8.397 194,799 -0.09(-1.04%)
Apr 24, 2015 8.687 8.784 8.418 8.485 295,348 -0.15(-1.68%)
Apr 23, 2015 8.780 8.841 8.625 8.630 312,548 -0.16(-1.77%)
Apr 22, 2015 8.796 8.824 8.780 8.786 102,679 -0.01(-0.12%)
Apr 21, 2015 8.915 8.915 8.780 8.796 295,338 -0.05(-0.59%)
Apr 20, 2015 8.868 8.925 8.786 8.848 331,937 +0.03(+0.29%)
Apr 17, 2015 8.868 8.967 8.780 8.822 174,981 -0.08(-0.87%)
Apr 16, 2015 8.894 8.967 8.806 8.900 273,368 -0.01(-0.12%)
Apr 15, 2015 8.843 9.014 8.801 8.910 392,307 +0.06(+0.64%)
Apr 14, 2015 8.874 8.925 8.760 8.853 176,292 -0.04(-0.47%)
Apr 13, 2015 8.936 8.993 8.868 8.894 100,971 -0.04(-0.41%)
Apr 10, 2015 8.951 9.081 8.879 8.931 97,075 +0.01(+0.12%)
Apr 09, 2015 8.993 8.993 8.796 8.920 53,866 -0.08(-0.86%)
Apr 08, 2015 9.138 9.138 8.868 8.998 190,517 -0.01(-0.06%)
Apr 07, 2015 8.853 9.278 8.620 9.003 279,182 +0.17(+1.88%)
Apr 06, 2015 8.547 8.868 8.501 8.837 183,643 +0.11(+1.31%)
Apr 02, 2015 8.273 8.723 8.723 8.723 344,388 +0.44(+5.32%)
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.