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 (%)
Sep 28, 2018 11.65 11.98 11.65 11.82 584,927 +0.12(+1.02%)
Sep 27, 2018 11.40 11.78 11.35 11.70 910,829 +0.33(+2.90%)
Sep 26, 2018 11.23 11.45 11.09 11.37 825,958 +0.14(+1.25%)
Sep 25, 2018 11.33 11.35 11.06 11.23 362,134 +0.03(+0.25%)
Sep 24, 2018 11.37 11.50 11.10 11.21 678,694 -0.15(-1.36%)
Sep 21, 2018 11.50 11.53 11.35 11.36 1,364,689 -0.10(-0.86%)
Sep 20, 2018 11.57 11.70 11.39 11.46 616,346 -0.05(-0.43%)
Sep 19, 2018 11.63 11.72 11.50 11.51 531,701 -0.11(-0.91%)
Sep 18, 2018 11.49 11.80 11.48 11.61 651,186 +0.13(+1.16%)
Sep 17, 2018 11.35 11.51 11.30 11.48 1,512,627 +0.10(+0.86%)
Sep 14, 2018 11.09 11.53 11.07 11.38 1,291,199 +0.30(+2.73%)
Sep 13, 2018 11.16 11.26 11.05 11.08 2,192,082 -0.06(-0.50%)
Sep 12, 2018 11.09 11.18 11.04 11.14 822,381 +0.05(+0.44%)
Sep 11, 2018 11.00 11.10 10.92 11.09 958,015 +0.16(+1.48%)
Sep 10, 2018 10.93 10.93 10.71 10.93 764,713 +0.07(+0.65%)
Sep 07, 2018 10.81 10.97 10.76 10.86 1,465,809 +0.01(+0.07%)
Sep 06, 2018 11.07 11.07 10.77 10.85 1,526,876 -0.21(-1.91%)
Sep 05, 2018 11.12 11.14 10.75 11.06 1,013,122 -0.08(-0.69%)
Sep 04, 2018 10.93 11.16 10.77 11.14 1,284,180 +0.20(+1.86%)
Aug 31, 2018 10.93 10.93 10.93 0 -0.26(-2.32%)
Aug 30, 2018 11.49 11.49 11.15 11.19 650,869 -0.29(-2.51%)
Aug 29, 2018 11.85 11.85 11.47 11.48 1,209,873 -0.22(-1.92%)
Aug 28, 2018 11.71 11.76 11.61 11.70 713,795 +0.03(+0.24%)
Aug 27, 2018 11.73 11.73 11.49 11.68 758,654 -0.06(-0.48%)
Aug 24, 2018 12.01 12.15 11.65 11.73 979,864 -0.19(-1.59%)
Aug 23, 2018 12.01 12.08 11.92 11.92 752,958 -0.08(-0.64%)
Aug 22, 2018 11.80 12.02 11.75 12.00 938,062 +0.24(+2.03%)
Aug 21, 2018 11.92 11.98 11.74 11.76 434,987 -0.12(-1.01%)
Aug 20, 2018 11.86 11.99 11.75 11.88 745,484 -0.01(-0.07%)
Aug 17, 2018 11.79 11.94 11.72 11.89 822,409 +0.12(+1.05%)
Aug 16, 2018 11.92 11.92 11.75 11.76 564,216 -0.03(-0.29%)
Aug 15, 2018 12.07 12.14 11.79 11.80 1,147,785 -0.29(-2.39%)
Aug 14, 2018 12.12 12.31 12.04 12.09 1,181,600 -0.01(-0.11%)
Aug 13, 2018 12.20 12.33 12.04 12.10 2,189,848 -0.09(-0.73%)
Aug 10, 2018 12.17 12.60 12.17 12.19 4,298,788 -0.06(-0.51%)
Aug 09, 2018 11.96 12.54 11.91 12.25 3,754,908 -0.52(-4.10%)
Aug 08, 2018 13.03 13.10 12.72 12.78 1,419,534 -0.32(-2.42%)
Aug 07, 2018 13.02 13.28 13.00 13.09 737,549 +0.16(+1.23%)
Aug 06, 2018 12.73 12.97 12.62 12.94 295,208 +0.32(+2.51%)
Aug 03, 2018 12.84 13.09 12.57 12.62 385,522 -0.18(-1.40%)
Aug 02, 2018 12.47 12.91 12.39 12.80 367,706 +0.30(+2.37%)
Aug 01, 2018 12.58 12.77 12.48 12.50 471,108 -0.12(-0.93%)
Jul 31, 2018 12.58 12.71 12.48 12.62 383,251 +0.04(+0.33%)
Jul 30, 2018 12.52 12.65 12.40 12.58 430,393 +0.21(+1.67%)
Jul 27, 2018 12.76 12.80 12.32 12.37 413,236 -0.41(-3.24%)
Jul 26, 2018 12.76 12.82 12.65 12.78 474,398 -0.02(-0.16%)
Jul 25, 2018 12.74 12.83 12.64 12.81 404,228 +0.07(+0.54%)
Jul 24, 2018 12.57 12.74 12.47 12.74 629,374 +0.21(+1.71%)
Jul 23, 2018 12.50 12.52 12.21 12.52 579,839 +0.11(+0.89%)
Jul 20, 2018 13.16 13.16 12.27 12.41 595,801 -0.57(-4.35%)
Jul 19, 2018 12.87 13.26 12.76 12.98 1,071,055 +0.28(+2.17%)
Jul 18, 2018 12.32 12.76 12.09 12.70 1,697,613 +0.43(+3.48%)
Jul 17, 2018 11.94 12.33 11.91 12.27 1,008,576 +0.27(+2.24%)
Jul 16, 2018 11.81 12.01 11.65 12.01 581,424 +0.11(+0.93%)
Jul 13, 2018 11.76 11.90 11.62 11.90 621,585 +0.12(+1.05%)
Jul 12, 2018 11.71 11.78 11.52 11.77 317,337 +0.12(+1.06%)
Jul 11, 2018 11.76 11.82 11.51 11.65 399,137 -0.15(-1.28%)
Jul 10, 2018 11.72 11.92 11.72 11.80 365,167 +0.12(+1.06%)
Jul 09, 2018 11.87 11.94 11.67 11.67 473,907 -0.16(-1.34%)
Jul 06, 2018 11.60 11.99 11.60 11.83 334,259 +0.12(+1.00%)
Jul 05, 2018 12.20 12.20 11.59 11.72 274,028 +0.03(+0.24%)
Jul 03, 2018 11.69 11.69 11.69 0 +0.06(+0.53%)
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.