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 (%)
Nov 30, 2016 9.137 9.544 8.863 9.502 2,224,275 +0.76(+8.70%)
Nov 29, 2016 8.687 8.796 8.608 8.741 545,311 -0.07(-0.76%)
Nov 28, 2016 8.991 9.044 8.766 8.808 582,095 -0.15(-1.70%)
Nov 25, 2016 9.106 9.216 8.887 8.960 431,392 -0.01(-0.14%)
Nov 23, 2016 8.973 8.973 8.973 0 -0.82(-8.33%)
Nov 22, 2016 10.01 10.04 9.581 9.788 192,819 -0.16(-1.59%)
Nov 21, 2016 9.976 10.21 9.915 9.946 211,618 +0.04(+0.43%)
Nov 18, 2016 9.739 9.992 9.678 9.903 240,325 +0.27(+2.78%)
Nov 17, 2016 9.739 9.939 9.617 9.636 114,212 +0.06(+0.64%)
Nov 16, 2016 10.07 10.07 9.520 9.575 310,107 -0.49(-4.84%)
Nov 15, 2016 9.855 10.16 9.648 10.06 287,546 +0.24(+2.48%)
Nov 14, 2016 9.763 9.855 9.690 9.818 177,423 +0.02(+0.19%)
Nov 11, 2016 9.855 9.855 9.594 9.800 221,917 -0.10(-0.98%)
Nov 10, 2016 9.849 10.09 9.727 9.897 388,218 +0.04(+0.43%)
Nov 09, 2016 9.374 9.885 9.271 9.855 412,984 +0.48(+5.11%)
Nov 08, 2016 9.065 9.399 8.893 9.375 283,402 +0.23(+2.48%)
Nov 07, 2016 8.720 9.167 8.702 9.149 533,679 +0.53(+6.15%)
Nov 04, 2016 8.744 8.851 8.487 8.618 196,480 -0.13(-1.43%)
Nov 03, 2016 8.738 8.791 8.532 8.744 321,526 +0.20(+2.37%)
Nov 02, 2016 8.845 8.875 8.469 8.541 1,874,578 -0.11(-1.24%)
Nov 01, 2016 8.893 8.893 8.493 8.648 433,652 -0.13(-1.43%)
Oct 31, 2016 8.875 8.875 8.606 8.773 330,193 -0.10(-1.14%)
Oct 28, 2016 8.898 9.137 8.618 8.875 387,568 -0.01(-0.13%)
Oct 27, 2016 9.036 9.059 8.821 8.887 126,577 -0.04(-0.47%)
Oct 26, 2016 8.940 9.012 8.851 8.928 156,164 -0.03(-0.33%)
Oct 25, 2016 9.107 9.152 8.857 8.958 180,910 -0.07(-0.73%)
Oct 24, 2016 9.077 9.161 8.910 9.024 236,565 -0.03(-0.33%)
Oct 21, 2016 9.268 9.286 9.024 9.053 196,040 -0.21(-2.32%)
Oct 20, 2016 9.232 9.351 9.059 9.268 446,619 +0.00(+0.00%)
Oct 19, 2016 9.173 9.399 9.155 9.268 189,244 +0.02(+0.26%)
Oct 18, 2016 9.369 9.369 9.095 9.244 232,444 -0.07(-0.77%)
Oct 17, 2016 9.191 9.334 8.910 9.316 448,956 +0.15(+1.63%)
Oct 14, 2016 9.471 9.471 9.089 9.167 158,305 -0.25(-2.66%)
Oct 13, 2016 9.304 9.417 9.059 9.417 188,262 +0.05(+0.51%)
Oct 12, 2016 9.447 9.471 9.268 9.369 142,344 -0.11(-1.13%)
Oct 11, 2016 9.578 9.620 9.274 9.477 109,613 -0.11(-1.12%)
Oct 10, 2016 9.429 9.775 9.429 9.584 134,887 +0.24(+2.62%)
Oct 07, 2016 9.328 9.596 9.161 9.340 239,939 -0.01(-0.13%)
Oct 06, 2016 9.351 9.471 9.121 9.351 93,499 +0.00(+0.00%)
Oct 05, 2016 9.191 9.393 9.101 9.351 315,608 +0.31(+3.43%)
Oct 04, 2016 9.143 9.208 8.964 9.042 127,168 -0.08(-0.85%)
Oct 03, 2016 9.161 9.334 8.970 9.119 289,115 +0.03(+0.33%)
Sep 30, 2016 9.256 9.351 9.053 9.089 117,777 -0.04(-0.46%)
Sep 29, 2016 9.191 9.208 8.881 9.131 236,486 +0.05(+0.52%)
Sep 28, 2016 9.179 9.334 9.006 9.083 384,511 +0.00(+0.00%)
Sep 27, 2016 9.071 9.214 8.898 9.083 98,829 -0.02(-0.26%)
Sep 26, 2016 9.345 9.411 9.071 9.107 144,575 -0.21(-2.24%)
Sep 23, 2016 9.292 9.405 9.012 9.316 444,322 -0.01(-0.13%)
Sep 22, 2016 9.191 9.345 9.021 9.328 279,312 +0.30(+3.30%)
Sep 21, 2016 8.922 9.039 8.875 9.030 96,101 +0.20(+2.30%)
Sep 20, 2016 8.791 8.940 8.642 8.827 249,527 +0.01(+0.07%)
Sep 19, 2016 8.887 9.057 8.723 8.821 298,013 +0.23(+2.64%)
Sep 16, 2016 8.434 8.690 8.253 8.595 134,317 -0.01(-0.14%)
Sep 15, 2016 8.690 8.827 8.553 8.606 190,269 -0.02(-0.28%)
Sep 14, 2016 8.595 8.684 8.523 8.630 438,897 +0.05(+0.56%)
Sep 13, 2016 8.416 8.755 8.386 8.583 379,848 -0.48(-5.33%)
Sep 12, 2016 9.059 9.238 8.797 9.065 256,705 -0.20(-2.12%)
Sep 09, 2016 9.393 9.441 8.958 9.262 334,888 -0.26(-2.75%)
Sep 08, 2016 9.608 9.769 9.387 9.524 1,175,022 -0.03(-0.31%)
Sep 07, 2016 9.107 9.638 8.958 9.554 735,684 +0.52(+5.81%)
Sep 06, 2016 8.523 9.214 8.499 9.030 388,338 +0.54(+6.32%)
Sep 02, 2016 8.487 8.493 8.493 8.493 937,730 +0.01(+0.07%)
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.