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 (%)
Jan 30, 2015 9.293 9.293 8.936 9.210 386,972 +0.23(+2.54%)
Jan 29, 2015 9.511 9.511 8.972 8.982 330,099 -0.34(-3.67%)
Jan 28, 2015 9.609 9.609 9.324 9.324 193,145 -0.15(-1.59%)
Jan 27, 2015 9.532 9.754 9.324 9.475 496,012 -0.10(-1.08%)
Jan 26, 2015 9.557 9.842 9.485 9.578 484,725 +0.07(+0.76%)
Jan 23, 2015 9.324 9.630 9.273 9.506 301,428 +0.10(+1.10%)
Jan 22, 2015 9.723 9.728 9.355 9.402 658,448 -0.27(-2.84%)
Jan 21, 2015 9.521 9.739 9.407 9.677 534,788 +0.20(+2.08%)
Jan 20, 2015 9.713 9.713 9.418 9.480 272,578 -0.21(-2.19%)
Jan 16, 2015 9.293 9.718 9.293 9.692 363,399 +0.25(+2.69%)
Jan 15, 2015 9.475 9.687 9.350 9.438 521,181 +0.15(+1.62%)
Jan 14, 2015 9.319 9.433 9.112 9.288 473,785 -0.30(-3.13%)
Jan 13, 2015 9.765 9.765 9.389 9.589 266,214 -0.11(-1.17%)
Jan 12, 2015 9.811 9.811 9.454 9.703 323,067 -0.19(-1.94%)
Jan 09, 2015 9.930 10.34 9.785 9.894 641,960 +0.02(+0.16%)
Jan 08, 2015 9.552 10.14 9.459 9.879 363,405 +0.38(+4.04%)
Jan 07, 2015 9.816 9.848 9.355 9.495 469,561 -0.25(-2.55%)
Jan 06, 2015 9.951 10.05 9.516 9.744 682,908 -0.19(-1.93%)
Jan 05, 2015 10.35 10.35 9.842 9.936 493,892 -0.30(-2.89%)
Jan 02, 2015 10.08 10.25 9.925 10.23 225,022 +0.19(+1.86%)
Dec 31, 2014 9.811 10.04 10.04 10.04 819,660 +0.12(+1.20%)
Dec 30, 2014 10.01 10.10 9.796 9.925 605,705 +0.04(+0.37%)
Dec 29, 2014 10.28 10.29 9.816 9.889 1,164,170 -0.34(-3.34%)
Dec 26, 2014 10.11 10.51 9.925 10.23 1,136,065 +0.34(+3.40%)
Dec 24, 2014 9.873 9.894 9.894 9.894 620,247 +0.03(+0.32%)
Dec 23, 2014 9.506 9.884 9.381 9.863 1,277,213 +0.39(+4.10%)
Dec 22, 2014 10.03 10.03 9.355 9.475 553,450 -0.60(-5.96%)
Dec 19, 2014 10.56 10.71 9.899 10.08 5,339,237 -0.48(-4.56%)
Dec 18, 2014 10.54 10.90 10.26 10.56 850,877 +0.25(+2.41%)
Dec 17, 2014 9.791 10.80 9.687 10.31 733,934 +0.51(+5.24%)
Dec 16, 2014 8.837 9.811 8.837 9.796 988,849 +0.73(+8.00%)
Dec 15, 2014 9.008 9.516 8.863 9.071 1,179,309 +0.06(+0.63%)
Dec 12, 2014 9.653 9.858 8.962 9.014 2,724,282 -0.39(-4.18%)
Dec 11, 2014 9.324 10.45 9.324 9.407 1,603,397 +0.26(+2.89%)
Dec 10, 2014 9.972 10.03 8.962 9.143 1,985,885 -1.09(-10.63%)
Dec 09, 2014 10.47 10.47 9.899 10.23 724,270 -0.13(-1.25%)
Dec 08, 2014 10.88 10.88 10.24 10.36 732,486 -0.56(-5.12%)
Dec 05, 2014 10.90 10.96 10.77 10.92 566,179 +0.06(+0.57%)
Dec 04, 2014 11.20 11.29 10.84 10.86 214,156 -0.27(-2.42%)
Dec 03, 2014 10.99 11.21 10.70 11.13 391,543 +0.15(+1.32%)
Dec 02, 2014 10.13 11.03 10.13 10.98 611,284 +0.73(+7.12%)
Dec 01, 2014 10.39 10.45 9.832 10.25 1,172,757 -0.17(-1.64%)
Nov 28, 2014 10.88 11.14 10.40 10.42 418,907 -1.14(-9.86%)
Nov 26, 2014 11.13 11.56 11.56 11.56 260,994 +0.31(+2.71%)
Nov 25, 2014 11.60 11.97 11.24 11.26 488,761 -0.24(-2.07%)
Nov 24, 2014 11.84 12.06 11.47 11.49 524,362 -0.37(-3.10%)
Nov 21, 2014 12.18 12.24 11.73 11.86 889,932 -0.16(-1.29%)
Nov 20, 2014 12.15 12.15 11.95 12.02 376,524 -0.21(-1.70%)
Nov 19, 2014 12.48 12.49 11.97 12.23 301,732 -0.12(-1.01%)
Nov 18, 2014 12.38 12.46 12.16 12.35 445,651 -0.08(-0.67%)
Nov 17, 2014 12.13 12.46 11.87 12.43 480,895 +0.31(+2.56%)
Nov 14, 2014 11.93 12.17 11.68 12.12 201,778 +0.24(+2.05%)
Nov 13, 2014 12.11 12.11 11.81 11.88 324,331 -0.16(-1.33%)
Nov 12, 2014 12.23 12.36 11.99 12.04 416,689 -0.17(-1.40%)
Nov 11, 2014 12.28 12.34 12.05 12.21 207,749 +0.01(+0.04%)
Nov 10, 2014 12.39 12.52 12.20 12.20 135,261 -0.07(-0.59%)
Nov 07, 2014 12.18 12.50 12.17 12.28 136,010 +0.12(+0.98%)
Nov 06, 2014 12.16 12.19 12.04 12.16 153,718 +0.06(+0.51%)
Nov 05, 2014 12.32 12.51 12.02 12.10 358,027 -0.01(-0.04%)
Nov 04, 2014 12.35 12.58 11.91 12.10 566,585 -0.25(-2.01%)
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.