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 (%)
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%)
Jan 03, 2017 9.672 9.772 9.582 9.684 269,746 +0.12(+1.21%)
Dec 30, 2016 9.569 9.569 9.569 0 +0.04(+0.38%)
Dec 29, 2016 9.532 9.617 9.471 9.532 369,564 -0.06(-0.63%)
Dec 28, 2016 9.490 9.648 9.344 9.593 309,141 +0.07(+0.70%)
Dec 27, 2016 9.544 9.653 9.411 9.526 324,001 +0.10(+1.10%)
Dec 23, 2016 9.423 9.423 9.423 0 +0.00(+0.00%)
Dec 22, 2016 9.715 9.715 9.277 9.423 756,609 -0.23(-2.39%)
Dec 21, 2016 9.678 9.763 9.648 9.654 298,912 +0.00(+0.00%)
Dec 20, 2016 9.623 9.759 9.502 9.654 178,461 +0.02(+0.25%)
Dec 19, 2016 9.611 9.782 9.459 9.630 569,243 -0.02(-0.25%)
Dec 16, 2016 9.557 9.703 9.429 9.654 662,897 +0.09(+0.95%)
Dec 15, 2016 9.496 9.648 9.435 9.563 257,141 +0.06(+0.64%)
Dec 14, 2016 9.538 9.703 9.481 9.502 319,964 -0.10(-1.01%)
Dec 13, 2016 9.733 9.739 9.563 9.599 221,531 -0.02(-0.25%)
Dec 12, 2016 9.672 9.794 9.591 9.623 312,266 +0.07(+0.70%)
Dec 09, 2016 9.611 9.630 9.392 9.557 261,014 -0.01(-0.06%)
Dec 08, 2016 9.404 9.636 9.262 9.563 187,815 +0.18(+1.95%)
Dec 07, 2016 9.484 9.508 9.167 9.380 630,542 -0.15(-1.53%)
Dec 06, 2016 9.520 9.830 9.283 9.526 290,576 -0.05(-0.57%)
Dec 05, 2016 9.715 9.715 9.447 9.581 324,756 -0.09(-0.94%)
Dec 02, 2016 9.581 9.915 9.571 9.672 1,802,093 +0.06(+0.63%)
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.