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, 2017 14.62 14.92 14.39 14.89 183,878 +0.31(+2.13%)
Aug 30, 2017 14.31 14.63 14.31 14.58 94,196 +0.18(+1.25%)
Aug 29, 2017 14.14 14.43 14.05 14.40 121,766 +0.14(+0.98%)
Aug 28, 2017 14.07 14.33 13.91 14.26 98,857 +0.22(+1.57%)
Aug 25, 2017 14.10 14.10 13.90 14.04 208,153 +0.04(+0.29%)
Aug 24, 2017 14.05 14.19 13.93 14.00 157,345 +0.03(+0.21%)
Aug 23, 2017 13.94 14.15 13.89 13.97 129,368 -0.03(-0.21%)
Aug 22, 2017 13.94 14.14 13.92 14.00 117,534 +0.09(+0.65%)
Aug 21, 2017 14.00 14.05 13.87 13.91 207,961 -0.09(-0.64%)
Aug 18, 2017 14.00 14.25 13.99 14.00 182,603 -0.35(-2.44%)
Aug 17, 2017 14.77 14.89 14.35 14.35 321,112 -0.32(-2.18%)
Aug 16, 2017 14.55 14.79 14.55 14.67 150,286 +0.13(+0.89%)
Aug 15, 2017 14.63 14.69 14.50 14.54 216,378 -0.12(-0.82%)
Aug 14, 2017 14.84 14.99 14.63 14.66 108,794 -0.10(-0.68%)
Aug 11, 2017 14.57 14.96 14.57 14.76 172,813 -0.06(-0.40%)
Aug 10, 2017 15.05 15.14 14.70 14.82 166,135 -0.24(-1.59%)
Aug 09, 2017 15.01 15.07 14.80 15.06 150,727 +0.04(+0.27%)
Aug 08, 2017 15.00 15.10 14.67 15.02 295,295 +0.02(+0.13%)
Aug 07, 2017 15.39 15.39 14.91 15.00 123,062 -0.31(-2.02%)
Aug 04, 2017 15.46 15.60 15.24 15.31 291,364 -0.12(-0.78%)
Aug 03, 2017 15.32 15.53 14.95 15.43 357,734 +0.14(+0.92%)
Aug 02, 2017 14.90 15.33 14.87 15.29 425,865 +0.44(+2.96%)
Aug 01, 2017 14.85 15.25 14.54 14.85 879,547 +0.44(+3.05%)
Jul 31, 2017 14.64 14.66 14.17 14.41 451,774 -0.22(-1.50%)
Jul 28, 2017 14.50 14.77 14.36 14.63 255,534 +0.04(+0.27%)
Jul 27, 2017 14.85 14.91 14.45 14.59 250,846 -0.20(-1.35%)
Jul 26, 2017 14.86 14.99 14.71 14.79 225,716 +0.06(+0.41%)
Jul 25, 2017 15.23 15.32 14.58 14.73 329,759 -0.39(-2.58%)
Jul 24, 2017 15.10 15.35 15.06 15.12 142,683 +0.02(+0.13%)
Jul 21, 2017 15.33 15.33 14.94 15.10 237,244 -0.20(-1.31%)
Jul 20, 2017 15.46 15.46 14.95 15.30 493,624 +0.03(+0.20%)
Jul 19, 2017 15.81 15.81 15.15 15.27 787,773 -0.71(-4.44%)
Jul 18, 2017 15.97 16.05 15.83 15.98 223,372 +0.03(+0.19%)
Jul 17, 2017 15.94 16.07 15.77 15.95 109,209 +0.06(+0.38%)
Jul 14, 2017 15.77 15.99 15.62 15.89 98,041 +0.15(+0.95%)
Jul 13, 2017 15.84 15.85 15.62 15.74 91,028 -0.09(-0.57%)
Jul 12, 2017 15.68 15.88 15.54 15.83 110,231 +0.32(+2.06%)
Jul 11, 2017 15.20 15.52 15.11 15.51 84,877 +0.30(+1.97%)
Jul 10, 2017 15.51 15.62 15.07 15.21 229,013 -0.37(-2.37%)
Jul 07, 2017 15.41 15.60 14.90 15.58 223,826 +0.14(+0.91%)
Jul 06, 2017 15.36 15.69 15.27 15.44 214,844 -0.02(-0.13%)
Jul 05, 2017 16.02 16.02 15.23 15.46 304,346 -0.55(-3.44%)
Jul 03, 2017 16.08 16.08 15.93 16.01 367,258 +0.07(+0.44%)
Jun 30, 2017 15.97 16.02 15.76 15.94 533,554 +0.00(+0.00%)
Jun 29, 2017 15.71 16.04 15.71 15.94 362,427 +0.23(+1.46%)
Jun 28, 2017 15.44 16.05 15.26 15.71 454,457 +0.17(+1.09%)
Jun 27, 2017 15.32 15.63 15.22 15.54 291,400 +0.29(+1.90%)
Jun 26, 2017 14.89 15.32 14.75 15.25 167,126 +0.49(+3.32%)
Jun 23, 2017 14.69 14.86 14.48 14.76 222,177 +0.10(+0.68%)
Jun 22, 2017 13.90 14.80 13.90 14.66 292,284 +0.78(+5.62%)
Jun 21, 2017 14.04 14.32 13.79 13.88 155,762 -0.13(-0.93%)
Jun 20, 2017 14.27 14.40 13.75 14.01 211,799 -0.36(-2.51%)
Jun 19, 2017 14.87 14.96 14.34 14.37 153,587 -0.50(-3.36%)
Jun 16, 2017 14.44 14.96 14.35 14.87 159,216 +0.47(+3.26%)
Jun 15, 2017 14.68 14.80 14.32 14.40 139,194 -0.35(-2.37%)
Jun 14, 2017 15.01 15.10 14.51 14.75 325,343 -0.29(-1.93%)
Jun 13, 2017 14.95 15.18 14.90 15.04 156,986 +0.09(+0.60%)
Jun 12, 2017 14.93 15.19 14.88 14.95 121,506 +0.05(+0.34%)
Jun 09, 2017 14.97 15.00 14.78 14.90 100,344 -0.04(-0.27%)
Jun 08, 2017 14.98 15.29 14.82 14.94 88,541 -0.08(-0.53%)
Jun 07, 2017 15.21 15.51 15.00 15.02 154,384 -0.26(-1.70%)
Jun 06, 2017 15.14 15.42 14.61 15.28 255,436 +0.04(+0.26%)
Jun 05, 2017 15.08 15.43 15.08 15.24 201,860 +0.08(+0.53%)
Jun 02, 2017 15.42 15.57 14.99 15.16 283,663 -0.28(-1.81%)
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.