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 (%)
Apr 29, 2016 6.650 6.786 6.254 6.712 1,124,619 +0.11(+1.71%)
Apr 28, 2016 6.480 6.712 6.322 6.599 524,075 +0.15(+2.37%)
Apr 27, 2016 6.203 6.616 6.152 6.446 506,148 +0.40(+6.54%)
Apr 26, 2016 6.141 6.220 5.864 6.051 686,913 +0.01(+0.09%)
Apr 25, 2016 6.260 6.282 5.937 6.045 585,673 -0.14(-2.29%)
Apr 22, 2016 6.022 6.322 5.932 6.186 412,367 +0.18(+3.01%)
Apr 21, 2016 5.875 6.067 5.796 6.005 334,621 +0.15(+2.51%)
Apr 20, 2016 5.655 5.966 5.598 5.858 356,189 +0.14(+2.47%)
Apr 19, 2016 5.604 5.762 5.553 5.717 472,730 +0.17(+3.06%)
Apr 18, 2016 5.214 5.536 5.089 5.547 430,704 +0.23(+4.25%)
Apr 15, 2016 5.338 5.508 5.270 5.321 223,948 -0.07(-1.26%)
Apr 14, 2016 5.400 5.451 5.208 5.389 171,972 -0.03(-0.52%)
Apr 13, 2016 5.395 5.581 5.293 5.417 297,210 -0.05(-0.93%)
Apr 12, 2016 5.101 5.609 5.101 5.468 501,343 +0.38(+7.44%)
Apr 11, 2016 4.908 5.202 4.897 5.089 448,461 +0.20(+4.05%)
Apr 08, 2016 4.840 4.931 4.806 4.891 251,860 +0.20(+4.22%)
Apr 07, 2016 4.716 4.812 4.643 4.693 201,712 -0.08(-1.78%)
Apr 06, 2016 4.411 4.790 4.411 4.778 342,972 +0.41(+9.46%)
Apr 05, 2016 4.337 4.518 4.326 4.365 207,129 -0.01(-0.13%)
Apr 04, 2016 4.569 4.609 4.351 4.371 670,732 -0.22(-4.80%)
Apr 01, 2016 4.750 4.750 4.529 4.592 190,693 -0.25(-5.14%)
Mar 31, 2016 4.659 4.863 4.659 4.840 271,815 +0.16(+3.51%)
Mar 30, 2016 4.637 4.891 4.558 4.676 308,406 +0.08(+1.72%)
Mar 29, 2016 4.479 4.631 4.354 4.597 317,066 +0.06(+1.25%)
Mar 28, 2016 4.603 4.654 4.422 4.541 235,473 -0.07(-1.47%)
Mar 24, 2016 4.592 4.609 4.609 4.609 583,586 -0.06(-1.21%)
Mar 23, 2016 4.937 4.948 4.665 4.665 418,705 -0.29(-5.82%)
Mar 22, 2016 4.665 5.231 4.665 4.954 1,075,242 +0.21(+4.53%)
Mar 21, 2016 4.643 4.903 4.592 4.739 870,577 +0.07(+1.58%)
Mar 18, 2016 4.428 4.982 4.422 4.665 4,155,202 +0.28(+6.31%)
Mar 17, 2016 4.156 4.479 4.066 4.388 1,213,257 +0.50(+12.79%)
Mar 16, 2016 3.687 3.890 3.664 3.890 530,514 +0.21(+5.68%)
Mar 15, 2016 3.823 3.845 3.562 3.681 448,787 -0.15(-3.84%)
Mar 14, 2016 3.936 3.964 3.670 3.828 684,077 -0.15(-3.70%)
Mar 11, 2016 3.749 3.981 3.726 3.975 1,010,457 +0.29(+7.99%)
Mar 10, 2016 3.800 3.811 3.591 3.681 381,421 -0.16(-4.26%)
Mar 09, 2016 3.879 3.975 3.715 3.845 343,421 +0.01(+0.15%)
Mar 08, 2016 4.043 4.066 3.732 3.840 458,023 -0.20(-5.03%)
Mar 07, 2016 3.896 4.094 3.842 4.043 836,497 +0.15(+3.92%)
Mar 04, 2016 3.760 3.902 3.715 3.890 818,737 +0.14(+3.61%)
Mar 03, 2016 3.455 3.947 3.444 3.755 409,538 +0.26(+7.44%)
Mar 02, 2016 3.410 3.596 3.404 3.495 699,282 +0.01(+0.32%)
Mar 01, 2016 3.280 3.659 3.229 3.483 499,442 +0.20(+6.21%)
Feb 29, 2016 3.161 3.268 3.121 3.280 368,717 +0.16(+5.07%)
Feb 26, 2016 3.257 3.319 3.082 3.121 531,371 -0.06(-1.78%)
Feb 25, 2016 3.155 3.195 3.065 3.178 499,499 -0.08(-2.60%)
Feb 24, 2016 3.110 3.308 3.059 3.263 312,203 +0.10(+3.22%)
Feb 23, 2016 3.223 3.308 3.082 3.161 728,006 -0.04(-1.24%)
Feb 22, 2016 3.167 3.251 3.059 3.201 1,241,289 +0.05(+1.43%)
Feb 19, 2016 3.223 3.268 3.079 3.155 530,365 -0.18(-5.42%)
Feb 18, 2016 3.319 3.438 3.064 3.336 801,970 -0.02(-0.51%)
Feb 17, 2016 3.676 3.732 3.195 3.353 929,162 -0.07(-2.15%)
Feb 16, 2016 3.466 3.551 3.302 3.427 625,014 +0.05(+1.34%)
Feb 12, 2016 3.353 3.381 3.381 3.381 2,023,985 +0.10(+3.10%)
Feb 11, 2016 3.398 3.449 3.093 3.280 712,283 -0.17(-4.92%)
Feb 10, 2016 3.523 3.630 3.365 3.449 732,373 -0.03(-0.97%)
Feb 09, 2016 3.676 3.676 3.370 3.483 993,901 -0.21(-5.67%)
Feb 08, 2016 3.873 3.874 3.619 3.693 468,867 -0.27(-6.71%)
Feb 05, 2016 4.066 4.105 3.879 3.958 377,957 -0.10(-2.37%)
Feb 04, 2016 4.083 4.315 3.998 4.054 469,805 -0.01(-0.28%)
Feb 03, 2016 3.913 4.184 3.823 4.066 460,423 +0.15(+3.90%)
Feb 02, 2016 4.054 4.128 3.676 3.913 1,012,979 -0.21(-5.21%)
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.