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, 2014 12.61 12.64 12.08 12.34 861,693 -0.50(-3.91%)
Jul 30, 2014 13.07 13.16 12.63 12.84 656,319 -0.13(-1.04%)
Jul 29, 2014 13.37 13.37 12.94 12.98 346,494 -0.22(-1.69%)
Jul 28, 2014 13.12 13.35 13.12 13.20 147,743 +0.09(+0.67%)
Jul 25, 2014 13.14 13.29 12.99 13.11 317,681 -0.05(-0.35%)
Jul 24, 2014 13.33 13.37 12.94 13.16 678,291 -0.18(-1.36%)
Jul 23, 2014 13.47 13.73 13.22 13.34 703,153 -0.13(-1.00%)
Jul 22, 2014 13.68 13.73 13.35 13.47 612,108 -0.21(-1.55%)
Jul 21, 2014 13.43 13.76 13.36 13.69 481,352 +0.28(+2.09%)
Jul 18, 2014 13.23 13.72 13.20 13.41 379,779 +0.20(+1.49%)
Jul 17, 2014 13.15 13.31 13.06 13.21 354,120 +0.05(+0.39%)
Jul 16, 2014 13.20 13.32 13.09 13.16 450,788 -0.06(-0.43%)
Jul 15, 2014 13.16 13.21 12.89 13.21 313,768 +0.04(+0.32%)
Jul 14, 2014 12.91 13.20 12.77 13.17 566,110 +0.24(+1.88%)
Jul 11, 2014 12.75 13.01 12.69 12.93 517,845 +0.10(+0.77%)
Jul 10, 2014 12.96 13.33 12.55 12.83 847,389 -0.37(-2.82%)
Jul 09, 2014 13.26 13.51 13.03 13.20 528,621 -0.09(-0.70%)
Jul 08, 2014 13.21 13.40 12.95 13.30 639,213 +0.01(+0.04%)
Jul 07, 2014 13.62 13.72 13.27 13.29 418,258 -0.25(-1.87%)
Jul 03, 2014 13.73 13.55 13.55 13.55 421,798 -0.18(-1.28%)
Jul 02, 2014 13.83 13.89 13.66 13.72 699,649 -0.13(-0.97%)
Jul 01, 2014 13.83 14.22 13.47 13.86 1,122,894 +0.29(+2.14%)
Jun 30, 2014 13.16 13.59 13.09 13.57 1,264,561 +0.49(+3.72%)
Jun 27, 2014 13.05 13.26 12.93 13.08 554,730 +0.11(+0.84%)
Jun 26, 2014 12.81 13.00 12.63 12.97 664,778 +0.24(+1.87%)
Jun 25, 2014 12.40 12.82 12.34 12.73 619,986 +0.34(+2.72%)
Jun 24, 2014 12.64 12.87 12.35 12.40 721,407 -0.24(-1.89%)
Jun 23, 2014 12.28 12.81 12.23 12.63 768,465 +0.35(+2.87%)
Jun 20, 2014 12.27 12.65 12.22 12.28 768,021 +0.04(+0.30%)
Jun 19, 2014 12.07 12.40 11.81 12.25 1,075,913 +0.18(+1.46%)
Jun 18, 2014 12.32 12.48 11.79 12.07 764,259 -0.22(-1.81%)
Jun 17, 2014 12.20 12.47 12.20 12.29 458,950 +0.10(+0.85%)
Jun 16, 2014 12.20 12.39 12.14 12.19 591,937 +0.04(+0.34%)
Jun 13, 2014 12.23 12.51 12.12 12.15 638,352 -0.06(-0.51%)
Jun 12, 2014 12.49 12.53 12.08 12.21 960,973 -0.23(-1.87%)
Jun 11, 2014 12.57 12.68 12.31 12.44 946,366 -0.18(-1.44%)
Jun 10, 2014 12.64 12.70 12.54 12.62 666,587 +0.06(+0.49%)
Jun 06, 2014 13.00 13.06 12.30 12.56 946,030 -0.33(-2.53%)
Jun 05, 2014 12.67 13.14 12.67 12.89 411,189 +0.06(+0.44%)
Jun 04, 2014 13.03 13.15 12.80 12.83 483,532 -0.22(-1.67%)
Jun 03, 2014 13.25 13.25 12.99 13.05 426,233 -0.16(-1.22%)
Jun 02, 2014 13.35 13.47 13.05 13.21 469,721 +0.05(+0.39%)
May 30, 2014 13.18 13.47 13.05 13.16 899,887 +0.08(+0.59%)
May 29, 2014 12.94 13.11 12.94 13.08 404,722 +0.13(+1.00%)
May 28, 2014 13.06 13.15 12.93 12.95 797,406 -0.06(-0.44%)
May 27, 2014 13.41 13.95 12.95 13.01 1,932,346 +0.15(+1.17%)
May 23, 2014 13.05 12.86 12.86 12.86 529,516 -0.06(-0.44%)
May 22, 2014 13.10 13.16 12.69 12.91 560,205 -0.08(-0.60%)
May 21, 2014 12.59 13.11 12.42 12.99 1,398,793 +0.30(+2.37%)
May 20, 2014 12.81 12.84 12.32 12.69 1,280,722 +0.16(+1.24%)
May 19, 2014 12.28 12.69 12.26 12.54 553,543 +0.23(+1.89%)
May 16, 2014 12.32 12.48 12.09 12.30 232,201 +0.01(+0.04%)
May 15, 2014 12.32 12.48 12.21 12.30 262,905 -0.03(-0.25%)
May 14, 2014 12.34 12.42 12.19 12.33 355,343 +0.01(+0.04%)
May 13, 2014 12.43 12.56 12.02 12.32 457,699 -0.08(-0.63%)
May 12, 2014 12.13 12.61 11.78 12.40 1,026,378 +0.25(+2.09%)
May 09, 2014 12.52 12.66 12.12 12.15 536,738 -0.44(-3.46%)
May 08, 2014 12.68 12.90 12.55 12.58 669,826 -0.14(-1.10%)
May 07, 2014 12.89 12.91 12.70 12.72 260,596 -0.08(-0.65%)
May 06, 2014 12.90 12.95 12.70 12.81 358,919 -0.15(-1.12%)
May 05, 2014 12.93 13.14 12.82 12.95 575,233 +0.13(+1.01%)
May 02, 2014 12.97 12.97 12.76 12.82 376,412 -0.13(-1.04%)
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.