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, 2016 7.888 8.057 7.754 7.859 729,197 -0.05(-0.66%)
Jun 29, 2016 7.865 8.138 7.743 7.911 605,362 +0.14(+1.80%)
Jun 28, 2016 7.335 7.807 7.324 7.772 800,291 +0.56(+7.83%)
Jun 27, 2016 7.760 7.850 7.143 7.207 620,027 -0.66(-8.36%)
Jun 24, 2016 8.080 8.080 7.539 7.865 698,694 -0.28(-3.43%)
Jun 23, 2016 7.998 8.365 7.929 8.144 670,630 +0.22(+2.71%)
Jun 22, 2016 8.138 8.167 7.859 7.929 394,966 -0.20(-2.50%)
Jun 21, 2016 8.132 8.208 8.028 8.132 461,122 -0.05(-0.57%)
Jun 20, 2016 8.435 8.458 8.093 8.179 734,177 -0.16(-1.95%)
Jun 17, 2016 8.167 8.377 8.016 8.342 5,362,604 +0.15(+1.85%)
Jun 16, 2016 7.958 8.301 7.841 8.190 609,214 +0.07(+0.86%)
Jun 15, 2016 7.998 8.202 7.841 8.121 523,355 +0.03(+0.43%)
Jun 14, 2016 8.260 8.324 7.766 8.086 529,432 -0.20(-2.46%)
Jun 13, 2016 8.173 8.499 8.094 8.289 535,564 +0.03(+0.42%)
Jun 10, 2016 8.214 8.592 8.086 8.254 863,401 -0.17(-2.00%)
Jun 09, 2016 8.598 8.679 8.150 8.423 637,682 -0.34(-3.92%)
Jun 08, 2016 9.278 9.371 8.010 8.766 2,462,324 -0.43(-4.68%)
Jun 07, 2016 9.505 9.598 9.185 9.197 612,701 -0.20(-2.17%)
Jun 06, 2016 9.325 9.592 9.139 9.400 591,783 +0.27(+3.00%)
Jun 03, 2016 8.825 9.162 8.825 9.127 415,133 +0.33(+3.70%)
Jun 02, 2016 8.545 9.040 8.528 8.801 1,239,985 +0.13(+1.48%)
Jun 01, 2016 8.377 9.104 8.241 8.673 673,226 +0.22(+2.54%)
May 31, 2016 8.615 8.743 8.371 8.458 768,117 -0.12(-1.36%)
May 27, 2016 8.848 8.574 8.574 8.574 521,222 -0.30(-3.34%)
May 26, 2016 8.923 9.133 8.807 8.871 654,868 +0.01(+0.13%)
May 25, 2016 8.592 9.011 8.528 8.859 900,207 +0.37(+4.31%)
May 24, 2016 8.609 8.859 8.318 8.493 1,112,402 -0.01(-0.07%)
May 23, 2016 8.243 8.883 8.173 8.499 1,001,446 +0.38(+4.73%)
May 20, 2016 7.760 8.144 7.690 8.115 260,131 +0.35(+4.57%)
May 19, 2016 7.394 8.144 7.330 7.760 570,300 +0.32(+4.30%)
May 18, 2016 7.545 7.731 7.417 7.440 164,322 -0.15(-1.99%)
May 17, 2016 7.492 7.824 7.481 7.591 220,228 +0.11(+1.48%)
May 16, 2016 7.417 7.631 7.417 7.481 228,144 +0.20(+2.72%)
May 13, 2016 7.574 7.574 7.184 7.283 238,574 -0.19(-2.57%)
May 12, 2016 7.580 7.696 7.411 7.475 294,905 +0.00(+0.00%)
May 11, 2016 6.981 7.475 6.951 7.475 1,199,126 +0.48(+6.82%)
May 10, 2016 7.021 7.126 6.934 6.998 989,502 -0.02(-0.33%)
May 09, 2016 7.091 7.225 6.905 7.021 670,090 -0.09(-1.31%)
May 06, 2016 7.143 7.417 7.056 7.114 281,384 -0.02(-0.33%)
May 05, 2016 6.841 7.202 6.823 7.138 1,017,408 +0.49(+7.44%)
May 04, 2016 6.440 6.922 6.312 6.643 685,759 +0.20(+3.14%)
May 03, 2016 6.610 6.644 6.248 6.441 590,434 -0.21(-3.15%)
May 02, 2016 6.769 7.125 6.356 6.650 421,691 -0.06(-0.93%)
Apr 29, 2016 6.650 6.786 6.254 6.712 1,124,619 +0.11(+1.71%)
Apr 28, 2016 6.480 6.712 6.322 6.599 524,075 +0.15(+2.37%)
Apr 27, 2016 6.203 6.616 6.152 6.446 506,148 +0.40(+6.54%)
Apr 26, 2016 6.141 6.220 5.864 6.051 686,913 +0.01(+0.09%)
Apr 25, 2016 6.260 6.282 5.937 6.045 585,673 -0.14(-2.29%)
Apr 22, 2016 6.022 6.322 5.932 6.186 412,367 +0.18(+3.01%)
Apr 21, 2016 5.875 6.067 5.796 6.005 334,621 +0.15(+2.51%)
Apr 20, 2016 5.655 5.966 5.598 5.858 356,189 +0.14(+2.47%)
Apr 19, 2016 5.604 5.762 5.553 5.717 472,730 +0.17(+3.06%)
Apr 18, 2016 5.214 5.536 5.089 5.547 430,704 +0.23(+4.25%)
Apr 15, 2016 5.338 5.508 5.270 5.321 223,948 -0.07(-1.26%)
Apr 14, 2016 5.400 5.451 5.208 5.389 171,972 -0.03(-0.52%)
Apr 13, 2016 5.395 5.581 5.293 5.417 297,210 -0.05(-0.93%)
Apr 12, 2016 5.101 5.609 5.101 5.468 501,343 +0.38(+7.44%)
Apr 11, 2016 4.908 5.202 4.897 5.089 448,461 +0.20(+4.05%)
Apr 08, 2016 4.840 4.931 4.806 4.891 251,860 +0.20(+4.22%)
Apr 07, 2016 4.716 4.812 4.643 4.693 201,712 -0.08(-1.78%)
Apr 06, 2016 4.411 4.790 4.411 4.778 342,972 +0.41(+9.46%)
Apr 05, 2016 4.337 4.518 4.326 4.365 207,129 -0.01(-0.13%)
Apr 04, 2016 4.569 4.609 4.351 4.371 670,732 -0.22(-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.