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 (%)
Jan 31, 2018 10.05 10.08 9.902 9.988 272,857 +0.02(+0.20%)
Jan 30, 2018 9.968 9.981 9.853 9.968 307,743 -0.05(-0.53%)
Jan 29, 2018 10.34 10.34 10.02 10.02 250,797 -0.32(-3.13%)
Jan 26, 2018 10.30 10.42 10.17 10.34 356,929 +0.07(+0.71%)
Jan 25, 2018 10.33 10.33 10.15 10.27 297,754 +0.01(+0.13%)
Jan 24, 2018 10.43 10.46 10.25 10.26 297,878 -0.07(-0.70%)
Jan 23, 2018 10.31 10.41 10.19 10.33 363,713 +0.06(+0.58%)
Jan 22, 2018 10.04 10.28 9.995 10.27 264,204 +0.23(+2.30%)
Jan 19, 2018 10.07 10.11 9.945 10.04 344,938 +0.00(+0.00%)
Jan 18, 2018 10.12 10.12 9.981 10.04 337,344 -0.10(-0.98%)
Jan 17, 2018 10.32 10.32 10.00 10.14 466,690 -0.09(-0.90%)
Jan 16, 2018 10.56 10.81 10.22 10.23 1,445,553 -0.30(-2.88%)
Jan 12, 2018 10.54 10.54 10.54 0 +0.30(+2.90%)
Jan 11, 2018 9.902 10.25 9.887 10.24 1,237,390 +0.37(+3.75%)
Jan 10, 2018 9.876 9.869 1,050,736 +0.11(+1.08%)
Jan 09, 2018 9.862 9.862 9.711 9.763 456,688 +0.05(+0.54%)
Jan 08, 2018 9.651 9.796 9.585 9.711 272,079 +0.05(+0.55%)
Jan 05, 2018 9.836 9.836 9.605 9.658 265,936 -0.17(-1.68%)
Jan 04, 2018 9.836 9.895 9.769 9.823 286,568 +0.02(+0.20%)
Jan 03, 2018 9.645 9.902 9.621 9.803 414,359 +0.20(+2.13%)
Jan 02, 2018 9.394 9.678 9.394 9.598 412,138 +0.21(+2.25%)
Dec 29, 2017 9.387 9.387 9.387 0 -0.02(-0.21%)
Dec 28, 2017 9.394 9.453 9.361 9.407 685,700 +0.01(+0.14%)
Dec 27, 2017 9.493 9.493 9.321 9.394 412,673 -0.05(-0.56%)
Dec 26, 2017 9.433 9.493 9.374 9.447 490,013 +0.03(+0.35%)
Dec 22, 2017 9.361 9.493 9.288 9.414 571,187 +0.04(+0.42%)
Dec 21, 2017 9.374 9.499 9.288 9.374 512,538 +0.00(+0.00%)
Dec 20, 2017 9.539 9.539 9.334 9.374 478,642 -0.13(-1.32%)
Dec 19, 2017 9.572 9.631 9.466 9.499 368,309 -0.05(-0.55%)
Dec 18, 2017 9.631 9.777 9.546 9.552 441,464 -0.06(-0.62%)
Dec 15, 2017 9.724 9.749 9.499 9.612 1,365,402 -0.11(-1.09%)
Dec 14, 2017 9.704 9.806 9.651 9.717 529,453 +0.01(+0.14%)
Dec 13, 2017 9.763 9.787 9.638 9.704 400,264 -0.03(-0.34%)
Dec 12, 2017 9.803 9.889 9.691 9.737 526,808 -0.07(-0.67%)
Dec 11, 2017 9.724 9.902 9.724 9.803 1,019,179 +0.14(+1.43%)
Dec 08, 2017 9.915 9.915 9.625 9.664 457,556 -0.12(-1.21%)
Dec 07, 2017 9.763 9.965 9.737 9.783 631,375 +0.02(+0.20%)
Dec 06, 2017 9.750 9.955 9.704 9.763 361,342 +0.01(+0.14%)
Dec 05, 2017 9.638 9.823 9.638 9.750 272,741 +0.11(+1.16%)
Dec 04, 2017 9.704 9.770 9.618 9.638 299,723 -0.01(-0.14%)
Dec 01, 2017 9.816 9.816 9.513 9.651 782,953 -0.24(-2.40%)
Nov 30, 2017 9.803 9.981 9.770 9.889 608,211 +0.16(+1.63%)
Nov 29, 2017 9.889 10.01 9.612 9.730 480,951 -0.17(-1.73%)
Nov 28, 2017 9.895 10.02 9.823 9.902 279,579 +0.03(+0.33%)
Nov 27, 2017 9.902 9.955 9.829 9.869 351,288 -0.03(-0.33%)
Nov 24, 2017 10.03 10.04 9.843 9.902 154,154 -0.10(-0.99%)
Nov 22, 2017 9.882 10.06 9.877 10.00 414,619 +0.18(+1.81%)
Nov 21, 2017 10.02 10.09 9.678 9.823 802,678 -0.12(-1.20%)
Nov 20, 2017 10.01 10.10 9.796 9.942 237,240 -0.09(-0.92%)
Nov 17, 2017 9.928 10.05 9.770 10.03 205,989 +0.17(+1.74%)
Nov 16, 2017 10.02 10.02 9.770 9.862 190,944 -0.06(-0.60%)
Nov 15, 2017 9.810 9.948 9.651 9.922 182,018 +0.11(+1.08%)
Nov 14, 2017 9.829 9.902 9.744 9.816 331,571 -0.10(-1.00%)
Nov 13, 2017 10.02 10.09 9.843 9.915 198,715 -0.11(-1.07%)
Nov 10, 2017 10.05 10.20 10.00 10.02 277,951 -0.03(-0.32%)
Nov 09, 2017 10.10 10.24 10.02 10.05 289,869 -0.05(-0.45%)
Nov 08, 2017 10.16 10.26 10.08 10.10 228,524 -0.05(-0.51%)
Nov 07, 2017 10.20 10.24 10.09 10.15 209,490 +0.01(+0.13%)
Nov 06, 2017 10.04 10.18 9.967 10.14 193,952 +0.15(+1.49%)
Nov 03, 2017 9.938 10.07 9.861 9.990 128,476 +0.08(+0.85%)
Nov 02, 2017 10.02 10.22 9.854 9.906 372,715 -0.07(-0.71%)
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.