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 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%)
Apr 01, 2015 8.464 8.503 8.220 8.283 257,196 -0.21(-2.50%)
Mar 31, 2015 8.371 8.589 8.356 8.496 186,413 -0.02(-0.24%)
Mar 30, 2015 8.444 8.547 8.366 8.516 335,213 +0.12(+1.42%)
Mar 27, 2015 8.345 8.539 8.278 8.397 266,750 +0.01(+0.12%)
Mar 26, 2015 8.832 8.843 8.242 8.387 338,282 -0.26(-3.00%)
Mar 25, 2015 8.925 8.972 8.615 8.646 451,583 -0.34(-3.75%)
Mar 24, 2015 9.184 9.283 8.853 8.982 399,050 -0.15(-1.59%)
Mar 23, 2015 9.071 9.371 9.071 9.127 335,279 -0.19(-2.00%)
Mar 20, 2015 8.920 9.314 8.837 9.314 706,398 +0.49(+5.52%)
Mar 19, 2015 8.920 9.086 8.775 8.827 241,975 -0.03(-0.29%)
Mar 18, 2015 8.744 9.034 8.594 8.853 324,837 +0.15(+1.67%)
Mar 17, 2015 8.661 8.874 8.609 8.708 156,364 +0.05(+0.54%)
Mar 16, 2015 8.951 8.993 8.573 8.661 298,737 -0.26(-2.96%)
Mar 13, 2015 8.651 9.042 8.584 8.925 311,084 -0.04(-0.46%)
Mar 12, 2015 8.812 9.050 8.760 8.967 291,037 +0.29(+3.34%)
Mar 11, 2015 9.024 9.122 8.646 8.677 275,844 -0.32(-3.51%)
Mar 10, 2015 9.014 9.216 8.962 8.993 297,614 -0.07(-0.80%)
Mar 09, 2015 9.371 9.376 8.936 9.065 338,248 -0.24(-2.62%)
Mar 06, 2015 9.278 9.376 9.267 9.309 970,822 -0.03(-0.28%)
Mar 05, 2015 9.371 9.418 9.257 9.335 188,037 -0.01(-0.06%)
Mar 04, 2015 9.402 9.330 9.008 9.340 159,835 +0.01(+0.11%)
Mar 03, 2015 9.324 9.366 9.247 9.330 201,542 +0.04(+0.39%)
Mar 02, 2015 9.278 9.511 9.179 9.293 349,243 -0.03(-0.33%)
Feb 27, 2015 9.309 9.454 9.278 9.324 86,543 +0.08(+0.84%)
Feb 26, 2015 9.330 9.350 9.148 9.247 275,839 -0.08(-0.83%)
Feb 25, 2015 9.107 9.578 9.101 9.324 320,999 +0.21(+2.27%)
Feb 24, 2015 9.081 9.236 9.039 9.117 210,165 +0.12(+1.32%)
Feb 23, 2015 9.309 9.319 8.863 8.998 414,229 -0.54(-5.70%)
Feb 20, 2015 9.319 9.583 9.195 9.542 201,863 +0.21(+2.28%)
Feb 19, 2015 9.273 9.418 8.656 9.330 801,414 +0.01(+0.11%)
Feb 18, 2015 9.247 9.443 8.925 9.319 346,606 -0.03(-0.28%)
Feb 17, 2015 9.532 9.785 9.345 9.345 313,474 -0.24(-2.49%)
Feb 13, 2015 9.583 9.583 9.583 9.583 177,985 +0.08(+0.82%)
Feb 12, 2015 9.609 9.609 9.397 9.506 114,345 -0.08(-0.81%)
Feb 11, 2015 9.516 9.837 9.516 9.583 296,944 -0.05(-0.54%)
Feb 10, 2015 9.568 9.837 9.454 9.635 343,852 +0.06(+0.59%)
Feb 09, 2015 9.625 9.785 9.506 9.578 165,333 -0.03(-0.32%)
Feb 06, 2015 9.423 9.609 9.247 9.609 492,543 +0.28(+3.00%)
Feb 05, 2015 9.454 9.526 9.288 9.330 697,394 -0.03(-0.33%)
Feb 04, 2015 9.184 9.428 9.127 9.361 701,890 +0.15(+1.63%)
Feb 03, 2015 9.205 9.469 9.195 9.210 673,762 +0.09(+1.02%)
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.