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 (%)
Aug 31, 2015 8.005 8.333 7.767 8.201 212,594 +0.25(+3.12%)
Aug 28, 2015 7.699 8.412 7.699 7.952 164,643 +0.06(+0.74%)
Aug 27, 2015 7.931 8.079 7.736 7.894 211,406 +0.16(+2.05%)
Aug 26, 2015 8.053 8.053 7.408 7.736 297,253 -0.06(-0.75%)
Aug 25, 2015 7.973 8.021 7.535 7.794 265,381 +0.12(+1.58%)
Aug 24, 2015 7.926 8.322 7.662 7.672 254,900 -0.73(-8.68%)
Aug 21, 2015 8.470 8.660 8.158 8.401 716,794 -0.08(-0.93%)
Aug 20, 2015 8.333 8.613 8.333 8.481 204,093 +0.05(+0.63%)
Aug 19, 2015 8.222 8.555 8.164 8.428 230,068 +0.09(+1.08%)
Aug 18, 2015 8.370 8.602 8.195 8.338 141,153 -0.06(-0.69%)
Aug 17, 2015 8.444 8.666 8.364 8.396 212,015 -0.20(-2.28%)
Aug 14, 2015 8.697 8.771 8.545 8.592 126,894 -0.02(-0.25%)
Aug 13, 2015 8.581 8.681 8.460 8.613 319,436 +0.09(+1.05%)
Aug 12, 2015 8.042 8.777 8.042 8.523 213,694 +0.32(+3.86%)
Aug 11, 2015 8.639 8.676 8.195 8.206 402,800 -0.40(-4.61%)
Aug 10, 2015 8.290 8.771 8.148 8.602 237,142 +0.24(+2.84%)
Aug 07, 2015 8.037 8.412 7.936 8.364 255,477 +0.48(+6.10%)
Aug 06, 2015 7.651 8.121 7.345 7.884 296,689 +0.15(+1.91%)
Aug 05, 2015 7.979 8.459 7.656 7.736 497,240 -0.45(-5.49%)
Aug 04, 2015 8.697 8.708 8.047 8.185 438,454 -0.51(-5.89%)
Aug 03, 2015 8.613 8.742 8.507 8.697 483,538 +0.05(+0.61%)
Jul 31, 2015 8.586 8.681 8.512 8.644 829,604 +0.04(+0.49%)
Jul 30, 2015 8.349 8.666 8.132 8.602 537,523 +0.26(+3.14%)
Jul 29, 2015 8.029 8.340 7.972 8.340 373,285 +0.35(+4.34%)
Jul 28, 2015 8.014 8.273 7.978 7.993 680,945 -0.01(-0.13%)
Jul 27, 2015 7.511 8.161 7.511 8.003 626,505 +0.39(+5.17%)
Jul 24, 2015 7.299 7.657 7.283 7.610 250,127 +0.20(+2.66%)
Jul 23, 2015 7.252 7.444 7.133 7.413 386,672 +0.17(+2.36%)
Jul 22, 2015 7.252 7.599 7.077 7.242 290,605 +0.07(+0.94%)
Jul 21, 2015 6.983 7.356 6.983 7.175 85,052 +0.10(+1.47%)
Jul 20, 2015 7.511 7.511 6.973 7.071 311,160 -0.31(-4.21%)
Jul 17, 2015 7.558 7.579 7.377 7.382 381,202 -0.15(-1.99%)
Jul 16, 2015 7.418 7.641 7.418 7.532 369,959 +0.19(+2.54%)
Jul 15, 2015 7.470 7.770 7.304 7.346 359,534 -0.09(-1.18%)
Jul 14, 2015 7.874 8.117 7.351 7.434 261,710 -0.42(-5.41%)
Jul 13, 2015 7.651 8.009 7.648 7.858 189,357 +0.24(+3.20%)
Jul 10, 2015 7.724 7.983 7.615 7.615 259,795 -0.04(-0.54%)
Jul 09, 2015 7.724 7.787 7.522 7.656 102,770 +0.04(+0.54%)
Jul 08, 2015 7.858 7.926 7.480 7.615 321,677 -0.39(-4.92%)
Jul 07, 2015 7.910 8.086 7.589 8.009 195,438 +0.10(+1.31%)
Jul 06, 2015 8.133 8.148 7.843 7.905 139,944 -0.31(-3.78%)
Jul 02, 2015 8.211 8.216 8.216 8.216 182,811 -0.01(-0.13%)
Jul 01, 2015 8.304 8.304 8.163 8.226 146,620 -0.05(-0.63%)
Jun 30, 2015 8.444 8.594 7.983 8.278 327,694 -0.16(-1.90%)
Jun 29, 2015 8.682 8.729 8.439 8.439 157,173 -0.26(-3.04%)
Jun 26, 2015 8.729 8.853 8.682 8.703 86,380 -0.02(-0.18%)
Jun 25, 2015 8.791 8.817 8.682 8.718 78,562 -0.05(-0.59%)
Jun 24, 2015 8.832 8.889 8.729 8.770 146,959 -0.06(-0.65%)
Jun 23, 2015 8.786 8.910 8.677 8.827 122,661 +0.07(+0.83%)
Jun 22, 2015 8.672 8.775 8.553 8.755 200,988 +0.12(+1.38%)
Jun 19, 2015 8.672 8.786 8.573 8.635 316,254 -0.02(-0.24%)
Jun 18, 2015 8.615 8.825 8.558 8.656 197,189 +0.05(+0.60%)
Jun 17, 2015 8.765 8.780 8.589 8.604 89,998 -0.12(-1.37%)
Jun 16, 2015 8.770 8.894 8.573 8.723 102,556 -0.04(-0.41%)
Jun 15, 2015 8.558 8.817 8.521 8.760 178,377 +0.17(+1.93%)
Jun 12, 2015 8.573 8.672 8.521 8.594 140,573 -0.01(-0.12%)
Jun 11, 2015 8.615 8.734 8.547 8.604 180,981 -0.01(-0.12%)
Jun 10, 2015 8.755 9.014 8.532 8.615 192,662 -0.10(-1.13%)
Jun 09, 2015 8.615 8.744 8.444 8.713 161,266 +0.14(+1.63%)
Jun 08, 2015 8.708 8.843 8.553 8.573 261,876 -0.12(-1.37%)
Jun 05, 2015 8.589 8.806 8.568 8.692 191,915 +0.07(+0.84%)
Jun 04, 2015 8.744 8.884 8.599 8.620 159,262 -0.08(-0.95%)
Jun 03, 2015 8.734 8.817 8.677 8.703 123,923 +0.04(+0.42%)
Jun 02, 2015 8.666 8.775 8.573 8.666 283,400 -0.01(-0.12%)
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.