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 (%)
Jul 31, 2017 9.256 9.269 8.959 9.111 714,534 -0.14(-1.50%)
Jul 28, 2017 9.168 9.335 9.079 9.250 404,157 +0.03(+0.27%)
Jul 27, 2017 9.389 9.427 9.136 9.225 396,743 -0.13(-1.35%)
Jul 26, 2017 9.395 9.478 9.301 9.351 356,996 +0.04(+0.41%)
Jul 25, 2017 9.629 9.686 9.218 9.313 521,553 -0.25(-2.58%)
Jul 24, 2017 9.547 9.705 9.522 9.560 225,670 +0.01(+0.13%)
Jul 21, 2017 9.693 9.693 9.443 9.547 375,229 -0.13(-1.31%)
Jul 20, 2017 9.775 9.775 9.452 9.674 780,725 +0.02(+0.20%)
Jul 19, 2017 9.996 9.996 9.579 9.655 1,245,957 -0.45(-4.44%)
Jul 18, 2017 10.10 10.15 10.01 10.10 353,289 +0.02(+0.19%)
Jul 17, 2017 10.08 10.16 9.971 10.08 172,727 +0.04(+0.38%)
Jul 14, 2017 9.971 10.11 9.877 10.05 155,063 +0.09(+0.95%)
Jul 13, 2017 10.02 10.02 9.876 9.952 143,971 -0.06(-0.57%)
Jul 12, 2017 9.914 10.04 9.825 10.01 174,343 +0.20(+2.06%)
Jul 11, 2017 9.610 9.813 9.553 9.806 134,243 +0.19(+1.97%)
Jul 10, 2017 9.806 9.876 9.528 9.617 362,211 -0.23(-2.37%)
Jul 07, 2017 9.743 9.863 9.421 9.851 354,007 +0.09(+0.91%)
Jul 06, 2017 9.712 9.920 9.655 9.762 339,801 -0.01(-0.13%)
Jul 05, 2017 10.13 10.13 9.629 9.775 481,359 -0.35(-3.44%)
Jul 03, 2017 10.17 10.17 10.07 10.12 580,862 +0.04(+0.44%)
Jun 30, 2017 10.10 10.13 9.964 10.08 843,879 +0.00(+0.00%)
Jun 29, 2017 9.933 10.14 9.933 10.08 573,221 +0.15(+1.46%)
Jun 28, 2017 9.762 10.15 9.648 9.933 718,778 +0.11(+1.09%)
Jun 27, 2017 9.686 9.882 9.623 9.825 460,884 +0.18(+1.90%)
Jun 26, 2017 9.414 9.686 9.326 9.642 264,329 +0.31(+3.32%)
Jun 23, 2017 9.288 9.395 9.158 9.332 351,399 +0.06(+0.68%)
Jun 22, 2017 8.788 9.357 8.788 9.269 462,282 +0.49(+5.62%)
Jun 21, 2017 8.877 9.054 8.718 8.776 246,356 -0.08(-0.93%)
Jun 20, 2017 9.022 9.105 8.694 8.858 334,985 -0.23(-2.51%)
Jun 19, 2017 9.402 9.459 9.067 9.086 242,916 -0.32(-3.36%)
Jun 16, 2017 9.130 9.459 9.073 9.402 251,819 +0.30(+3.26%)
Jun 15, 2017 9.282 9.357 9.054 9.105 220,152 -0.22(-2.37%)
Jun 14, 2017 9.490 9.547 9.174 9.326 514,569 -0.18(-1.93%)
Jun 13, 2017 9.452 9.596 9.421 9.509 248,292 +0.06(+0.60%)
Jun 12, 2017 9.440 9.604 9.408 9.452 192,176 +0.03(+0.34%)
Jun 09, 2017 9.465 9.484 9.345 9.421 158,706 -0.03(-0.27%)
Jun 08, 2017 9.471 9.667 9.370 9.446 140,038 -0.05(-0.53%)
Jun 07, 2017 9.617 9.806 9.484 9.497 244,176 -0.16(-1.70%)
Jun 06, 2017 9.572 9.749 9.237 9.661 404,002 +0.03(+0.26%)
Jun 05, 2017 9.535 9.756 9.535 9.636 319,265 +0.05(+0.53%)
Jun 02, 2017 9.749 9.847 9.478 9.585 448,647 -0.18(-1.81%)
Jun 01, 2017 9.756 9.838 9.705 9.762 230,146 +0.01(+0.06%)
May 31, 2017 9.895 9.895 9.626 9.756 485,342 -0.16(-1.59%)
May 30, 2017 10.04 10.10 9.882 9.914 227,313 -0.18(-1.75%)
May 26, 2017 10.03 10.21 9.851 10.09 392,996 +0.06(+0.57%)
May 25, 2017 10.19 10.20 10.02 10.03 475,888 -0.16(-1.55%)
May 24, 2017 10.43 10.43 10.18 10.19 196,033 -0.18(-1.71%)
May 23, 2017 10.34 10.39 10.20 10.37 299,334 +0.09(+0.86%)
May 22, 2017 10.26 10.34 10.05 10.28 290,695 +0.02(+0.19%)
May 19, 2017 9.952 10.31 9.863 10.26 282,921 +0.31(+3.17%)
May 18, 2017 10.00 10.02 9.841 9.947 370,007 -0.09(-0.93%)
May 17, 2017 10.18 10.18 10.01 10.04 200,561 -0.12(-1.22%)
May 16, 2017 10.43 10.43 10.04 10.16 305,446 -0.21(-2.03%)
May 15, 2017 10.50 10.52 10.36 10.37 178,224 +0.00(+0.00%)
May 12, 2017 10.34 10.50 10.29 10.37 197,398 +0.02(+0.18%)
May 11, 2017 10.49 10.50 10.35 10.36 155,379 -0.11(-1.07%)
May 10, 2017 10.26 10.47 10.23 10.47 317,715 +0.23(+2.24%)
May 09, 2017 10.25 10.33 10.10 10.24 465,835 +0.04(+0.36%)
May 08, 2017 10.32 10.42 9.999 10.20 525,454 +0.06(+0.61%)
May 05, 2017 9.934 10.23 9.829 10.14 647,719 +0.24(+2.38%)
May 04, 2017 10.16 10.28 9.761 9.903 856,100 -0.25(-2.50%)
May 03, 2017 10.50 10.52 9.941 10.16 565,865 +0.12(+1.17%)
May 02, 2017 10.24 10.30 10.03 10.04 314,222 -0.19(-1.82%)
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.