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 (%)
Aug 30, 2019 9.764 9.872 9.695 9.695 1,003,354 -0.05(-0.55%)
Aug 29, 2019 9.664 9.764 9.641 9.749 1,106,911 +0.12(+1.28%)
Aug 28, 2019 9.587 9.687 9.472 9.625 620,329 +0.12(+1.21%)
Aug 27, 2019 9.633 9.679 9.472 9.510 809,703 -0.08(-0.88%)
Aug 26, 2019 9.733 9.787 9.548 9.595 550,125 -0.08(-0.80%)
Aug 23, 2019 9.810 9.887 9.664 9.672 1,112,397 -0.18(-1.87%)
Aug 22, 2019 9.910 9.987 9.833 9.856 729,446 -0.05(-0.54%)
Aug 21, 2019 9.833 9.964 9.802 9.910 1,167,517 +0.12(+1.26%)
Aug 20, 2019 9.702 9.818 9.656 9.787 717,544 +0.11(+1.11%)
Aug 19, 2019 9.625 9.733 9.587 9.679 751,192 +0.10(+1.05%)
Aug 16, 2019 9.302 9.594 9.302 9.579 808,249 +0.28(+3.06%)
Aug 15, 2019 9.474 9.474 9.279 9.294 808,589 -0.10(-1.12%)
Aug 14, 2019 9.182 9.399 9.099 9.399 1,526,166 +0.21(+2.28%)
Aug 13, 2019 9.182 9.335 9.129 9.189 791,466 +0.08(+0.91%)
Aug 12, 2019 9.174 9.302 9.069 9.107 686,330 -0.08(-0.90%)
Aug 09, 2019 9.219 9.257 8.968 9.189 1,650,520 +0.07(+0.82%)
Aug 08, 2019 9.182 9.369 9.069 9.114 2,171,172 -0.06(-0.65%)
Aug 07, 2019 9.669 9.706 9.110 9.174 2,154,384 -0.55(-5.70%)
Aug 06, 2019 10.01 10.14 9.436 9.729 1,909,864 -0.08(-0.84%)
Aug 05, 2019 10.24 10.24 9.759 9.811 1,283,327 -0.52(-5.08%)
Aug 02, 2019 10.33 10.39 10.17 10.34 1,004,107 +0.04(+0.44%)
Aug 01, 2019 10.42 10.44 10.27 10.29 638,475 -0.15(-1.44%)
Jul 31, 2019 10.37 10.58 10.37 10.44 368,900 +0.07(+0.65%)
Jul 30, 2019 10.37 10.40 10.22 10.37 722,982 -0.05(-0.50%)
Jul 29, 2019 10.34 10.47 10.25 10.43 2,254,260 +0.13(+1.31%)
Jul 26, 2019 10.46 10.46 10.23 10.29 826,260 -0.13(-1.22%)
Jul 25, 2019 10.61 10.64 10.40 10.42 628,541 -0.18(-1.70%)
Jul 24, 2019 10.58 10.70 10.56 10.60 314,786 +0.00(+0.00%)
Jul 23, 2019 10.73 10.81 10.55 10.60 360,588 -0.11(-1.05%)
Jul 22, 2019 10.56 10.76 10.53 10.71 562,712 +0.16(+1.56%)
Jul 19, 2019 10.55 10.59 10.47 10.55 460,560 +0.02(+0.14%)
Jul 18, 2019 10.41 10.58 10.31 10.53 602,762 +0.07(+0.65%)
Jul 17, 2019 10.59 10.67 10.46 10.46 881,706 -0.14(-1.34%)
Jul 16, 2019 10.55 10.63 10.50 10.61 443,709 +0.04(+0.35%)
Jul 15, 2019 10.67 10.71 10.55 10.57 596,187 -0.05(-0.42%)
Jul 12, 2019 10.73 10.76 10.59 10.61 828,662 -0.10(-0.98%)
Jul 11, 2019 10.77 10.85 10.69 10.72 532,334 -0.01(-0.07%)
Jul 10, 2019 10.64 10.82 10.63 10.73 1,140,983 +0.08(+0.77%)
Jul 09, 2019 10.69 10.72 10.55 10.64 3,263,469 -0.05(-0.49%)
Jul 08, 2019 10.67 10.76 10.64 10.70 1,276,809 +0.01(+0.07%)
Jul 05, 2019 10.71 10.72 10.52 10.69 470,033 -0.06(-0.56%)
Jul 03, 2019 10.45 10.76 10.45 10.75 995,435 +0.30(+2.87%)
Jul 02, 2019 10.42 10.46 10.29 10.45 1,038,641 +0.03(+0.29%)
Jul 01, 2019 10.36 10.53 10.32 10.42 1,020,759 +0.14(+1.39%)
Jun 28, 2019 10.08 10.29 10.08 10.28 974,221 +0.19(+1.93%)
Jun 27, 2019 9.939 10.09 9.879 10.08 809,508 +0.11(+1.13%)
Jun 26, 2019 9.856 10.01 9.774 9.969 812,394 +0.22(+2.23%)
Jun 25, 2019 9.916 9.969 9.751 9.751 879,680 -0.17(-1.74%)
Jun 24, 2019 9.999 10.09 9.916 9.924 785,229 -0.13(-1.34%)
Jun 21, 2019 9.789 10.10 9.789 10.06 2,029,028 +0.25(+2.52%)
Jun 20, 2019 9.781 9.931 9.781 9.811 407,521 +0.04(+0.38%)
Jun 19, 2019 9.751 9.860 9.684 9.774 420,090 +0.01(+0.08%)
Jun 18, 2019 9.841 9.916 9.733 9.766 718,514 -0.04(-0.38%)
Jun 17, 2019 9.909 9.937 9.789 9.804 492,240 -0.13(-1.28%)
Jun 14, 2019 10.04 10.10 9.834 9.931 2,562,969 -0.11(-1.12%)
Jun 13, 2019 10.04 10.15 9.976 10.04 641,126 +0.07(+0.75%)
Jun 12, 2019 10.03 10.07 9.879 9.969 679,616 -0.06(-0.60%)
Jun 11, 2019 9.909 10.08 9.871 10.03 449,829 +0.16(+1.59%)
Jun 10, 2019 9.879 10.08 9.834 9.871 624,295 +0.07(+0.77%)
Jun 07, 2019 9.961 10.02 9.751 9.796 484,575 -0.12(-1.21%)
Jun 06, 2019 9.706 9.969 9.706 9.916 463,964 +0.17(+1.77%)
Jun 05, 2019 9.661 9.759 9.571 9.744 380,237 +0.10(+1.09%)
Jun 04, 2019 9.661 9.710 9.541 9.639 855,587 +0.06(+0.63%)
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.