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 (%)
Mar 29, 2018 9.256 9.256 9.256 0 +0.41(+4.65%)
Mar 28, 2018 8.933 9.057 8.831 8.845 355,166 -0.13(-1.43%)
Mar 27, 2018 9.337 9.378 8.892 8.973 489,346 +0.00(+0.00%)
Mar 26, 2018 8.959 8.993 8.804 8.973 231,417 +0.07(+0.83%)
Mar 23, 2018 8.771 8.986 8.727 8.899 277,844 +0.11(+1.31%)
Mar 22, 2018 9.007 9.061 8.771 8.784 407,581 -0.11(-1.21%)
Mar 21, 2018 8.838 9.108 8.777 8.892 1,205,216 +0.05(+0.61%)
Mar 20, 2018 8.906 9.034 8.696 8.838 868,234 -0.07(-0.76%)
Mar 19, 2018 9.209 9.209 8.798 8.906 361,673 -0.29(-3.15%)
Mar 16, 2018 9.189 9.290 9.088 9.196 482,224 +0.06(+0.66%)
Mar 15, 2018 9.452 9.492 8.831 9.135 798,021 -0.37(-3.90%)
Mar 14, 2018 9.668 9.668 9.364 9.506 239,358 -0.15(-1.54%)
Mar 13, 2018 9.668 9.668 9.602 9.654 314,584 +0.02(+0.21%)
Mar 12, 2018 9.573 9.695 9.536 9.634 542,714 +0.09(+0.99%)
Mar 09, 2018 9.675 9.688 9.479 9.540 414,851 -0.09(-0.91%)
Mar 08, 2018 9.533 9.681 9.472 9.627 409,571 +0.18(+1.93%)
Mar 07, 2018 9.438 9.445 160,683 -0.17(-1.75%)
Mar 06, 2018 9.600 9.648 9.540 9.614 200,628 +0.01(+0.14%)
Mar 05, 2018 9.472 9.722 9.459 9.600 188,891 +0.13(+1.43%)
Mar 02, 2018 9.371 9.492 9.209 9.465 275,176 -0.01(-0.07%)
Mar 01, 2018 9.337 9.506 9.297 9.472 285,070 +0.12(+1.30%)
Feb 28, 2018 9.513 9.594 9.314 9.351 642,061 -0.09(-0.93%)
Feb 27, 2018 9.607 9.621 9.438 9.438 205,438 -0.11(-1.20%)
Feb 26, 2018 9.681 9.681 9.472 9.553 313,831 -0.11(-1.19%)
Feb 23, 2018 9.553 9.681 9.492 9.668 284,242 +0.13(+1.42%)
Feb 22, 2018 9.526 9.533 249,349 -0.22(-2.21%)
Feb 21, 2018 9.823 10.03 9.735 9.749 487,619 -0.02(-0.21%)
Feb 20, 2018 9.715 9.924 9.715 9.769 456,260 +0.07(+0.77%)
Feb 16, 2018 9.695 9.695 9.695 0 -0.06(-0.57%)
Feb 15, 2018 9.889 9.942 9.724 9.750 454,406 -0.11(-1.07%)
Feb 14, 2018 9.750 9.895 9.572 9.856 302,122 +0.07(+0.67%)
Feb 13, 2018 9.770 9.823 9.631 9.790 252,533 +0.01(+0.14%)
Feb 12, 2018 9.539 9.849 9.506 9.777 418,473 +0.35(+3.71%)
Feb 09, 2018 9.955 9.975 9.255 9.427 602,646 -0.44(-4.48%)
Feb 08, 2018 10.01 10.20 9.856 9.869 425,309 -0.13(-1.32%)
Feb 07, 2018 9.895 9.895 9.889 10.00 317,980 +0.05(+0.53%)
Feb 06, 2018 9.651 9.948 9.628 9.948 585,584 +0.05(+0.47%)
Feb 05, 2018 9.869 9.968 9.797 9.902 273,695 -0.02(-0.20%)
Feb 02, 2018 10.11 10.20 9.922 9.922 360,701 -0.22(-2.15%)
Feb 01, 2018 9.975 10.16 9.975 10.14 237,930 +0.15(+1.52%)
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%)
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.