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 31, 2017 10.12 10.37 10.03 10.34 115,261 +0.24(+2.39%)
Mar 30, 2017 10.15 10.26 10.10 10.10 131,618 -0.01(-0.06%)
Mar 29, 2017 10.14 10.21 10.01 10.11 327,173 +0.01(+0.12%)
Mar 28, 2017 10.08 10.24 10.05 10.10 97,664 +0.02(+0.18%)
Mar 27, 2017 10.15 10.16 9.897 10.08 181,236 -0.11(-1.10%)
Mar 24, 2017 9.990 10.35 9.916 10.19 396,168 +0.27(+2.69%)
Mar 23, 2017 9.941 10.05 9.872 9.922 156,718 +0.02(+0.19%)
Mar 22, 2017 9.897 9.978 9.779 9.903 141,219 -0.01(-0.06%)
Mar 21, 2017 9.972 10.07 9.730 9.910 215,932 -0.04(-0.44%)
Mar 20, 2017 9.972 10.11 9.860 9.953 148,852 -0.02(-0.19%)
Mar 17, 2017 10.19 10.24 9.972 9.972 326,008 -0.20(-2.01%)
Mar 16, 2017 10.23 10.31 10.11 10.18 461,754 -0.01(-0.06%)
Mar 15, 2017 10.14 10.36 10.06 10.18 499,240 +0.13(+1.30%)
Mar 14, 2017 10.01 10.26 9.854 10.05 301,693 +0.00(+0.00%)
Mar 13, 2017 10.01 10.13 9.972 10.05 242,890 +0.09(+0.93%)
Mar 10, 2017 10.00 10.09 9.910 9.959 192,614 +0.04(+0.37%)
Mar 09, 2017 9.922 9.972 9.798 9.922 444,321 -0.06(-0.56%)
Mar 08, 2017 9.990 10.06 9.928 9.978 426,596 -0.09(-0.92%)
Mar 07, 2017 10.03 10.14 9.934 10.07 492,922 +0.02(+0.25%)
Mar 06, 2017 9.990 10.06 9.879 10.05 323,678 +0.01(+0.06%)
Mar 03, 2017 10.13 10.19 10.03 10.04 280,290 -0.02(-0.18%)
Mar 02, 2017 10.04 10.19 9.978 10.06 1,286,059 -0.02(-0.18%)
Mar 01, 2017 10.15 10.18 9.984 10.08 360,580 -0.04(-0.37%)
Feb 28, 2017 9.953 10.15 9.885 10.11 467,305 +0.19(+1.94%)
Feb 27, 2017 9.854 9.959 9.823 9.922 283,762 +0.07(+0.69%)
Feb 24, 2017 9.972 10.00 9.780 9.854 341,279 -0.10(-1.00%)
Feb 23, 2017 10.05 10.23 9.916 9.953 541,112 +0.06(+0.56%)
Feb 22, 2017 10.16 10.19 9.798 9.897 617,659 -0.30(-2.98%)
Feb 21, 2017 10.26 10.53 10.18 10.20 397,199 -0.17(-1.61%)
Feb 17, 2017 10.37 10.37 10.37 0 +0.07(+0.66%)
Feb 16, 2017 10.50 10.57 10.26 10.30 569,294 -0.19(-1.84%)
Feb 15, 2017 10.51 10.55 10.34 10.49 415,974 +0.02(+0.17%)
Feb 14, 2017 10.48 10.56 10.29 10.48 502,583 +0.01(+0.12%)
Feb 13, 2017 10.24 10.46 10.07 10.46 814,975 +0.30(+2.99%)
Feb 10, 2017 10.34 10.35 10.13 10.16 380,507 -0.06(-0.59%)
Feb 09, 2017 10.16 10.34 10.13 10.22 281,362 +0.12(+1.20%)
Feb 08, 2017 9.970 10.14 9.836 10.10 119,530 +0.06(+0.61%)
Feb 07, 2017 10.05 10.14 9.988 10.04 189,993 -0.07(-0.66%)
Feb 06, 2017 10.35 10.39 9.982 10.10 226,873 -0.26(-2.47%)
Feb 03, 2017 10.14 10.41 10.01 10.36 508,778 +0.29(+2.90%)
Feb 02, 2017 9.824 10.14 9.776 10.07 691,085 +0.21(+2.10%)
Feb 01, 2017 9.934 10.04 9.739 9.861 446,430 +0.01(+0.06%)
Jan 31, 2017 9.915 10.04 9.666 9.855 317,140 -0.05(-0.49%)
Jan 30, 2017 9.958 9.958 9.745 9.903 403,497 -0.10(-1.03%)
Jan 27, 2017 9.995 10.16 9.794 10.01 391,529 -0.02(-0.24%)
Jan 26, 2017 9.915 10.10 9.909 10.03 383,369 +0.17(+1.73%)
Jan 25, 2017 9.733 9.909 9.648 9.861 573,168 +0.14(+1.44%)
Jan 24, 2017 9.721 9.812 9.623 9.721 547,762 +0.04(+0.44%)
Jan 23, 2017 9.782 9.824 9.611 9.678 331,775 -0.05(-0.50%)
Jan 20, 2017 9.824 9.861 9.684 9.727 174,773 -0.02(-0.25%)
Jan 19, 2017 9.763 9.776 9.690 9.751 267,570 -0.01(-0.12%)
Jan 18, 2017 9.599 9.794 9.532 9.763 204,101 +0.10(+1.01%)
Jan 17, 2017 9.678 9.747 9.611 9.666 149,206 -0.01(-0.13%)
Jan 13, 2017 9.678 9.678 9.678 0 +0.00(+0.00%)
Jan 12, 2017 9.727 9.769 9.572 9.678 260,609 +0.01(+0.06%)
Jan 11, 2017 9.733 9.763 9.587 9.672 279,901 +0.20(+2.12%)
Jan 10, 2017 9.776 9.776 9.447 9.471 237,087 -0.24(-2.50%)
Jan 09, 2017 9.842 9.842 9.672 9.715 177,660 -0.13(-1.30%)
Jan 06, 2017 9.824 9.885 9.739 9.842 314,564 +0.05(+0.50%)
Jan 05, 2017 9.776 9.849 9.672 9.794 323,355 +0.01(+0.12%)
Jan 04, 2017 9.739 9.853 9.617 9.782 401,488 +0.10(+1.01%)
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.