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 (%)
Sep 29, 2017 10.25 10.59 10.20 10.33 1,877,466 +0.22(+2.17%)
Sep 28, 2017 10.05 10.16 9.912 10.11 274,061 +0.10(+1.03%)
Sep 27, 2017 10.01 9.770 10.01 276,183 +0.19(+1.98%)
Sep 26, 2017 9.751 9.835 9.641 9.815 242,121 +0.03(+0.26%)
Sep 25, 2017 9.738 9.861 9.683 9.789 223,757 +0.14(+1.41%)
Sep 22, 2017 9.563 9.660 9.505 9.654 110,702 +0.10(+1.08%)
Sep 21, 2017 9.660 9.705 9.498 9.550 78,391 -0.09(-0.94%)
Sep 20, 2017 9.634 9.725 9.615 9.641 108,658 +0.03(+0.34%)
Sep 19, 2017 9.699 9.731 9.589 9.608 172,636 -0.04(-0.40%)
Sep 18, 2017 9.518 9.673 9.518 9.647 125,638 +0.12(+1.29%)
Sep 15, 2017 9.557 9.582 9.498 9.524 197,223 -0.04(-0.41%)
Sep 14, 2017 9.492 9.613 9.492 9.563 160,028 +0.07(+0.75%)
Sep 13, 2017 9.641 9.699 9.479 9.492 539,256 +0.08(+0.82%)
Sep 12, 2017 9.434 9.589 9.414 9.414 178,577 -0.04(-0.41%)
Sep 11, 2017 9.466 9.615 9.387 9.453 164,969 +0.02(+0.21%)
Sep 08, 2017 9.408 9.628 9.363 9.434 295,127 -0.01(-0.07%)
Sep 07, 2017 9.550 9.615 9.414 9.440 460,873 -0.13(-1.35%)
Sep 06, 2017 9.628 9.686 9.513 9.570 459,761 -0.03(-0.34%)
Sep 05, 2017 9.718 9.828 9.582 9.602 370,643 -0.10(-1.07%)
Sep 01, 2017 9.679 9.725 9.563 9.705 300,013 +0.08(+0.81%)
Aug 31, 2017 9.453 9.647 9.304 9.628 284,380 +0.20(+2.13%)
Aug 30, 2017 9.253 9.460 9.253 9.427 145,680 +0.12(+1.25%)
Aug 29, 2017 9.143 9.330 9.085 9.311 188,319 +0.09(+0.98%)
Aug 28, 2017 9.098 9.266 8.994 9.220 152,889 +0.14(+1.57%)
Aug 25, 2017 9.117 9.117 8.988 9.078 321,923 +0.03(+0.29%)
Aug 24, 2017 9.085 9.175 9.007 9.052 243,345 +0.02(+0.21%)
Aug 23, 2017 9.013 9.147 8.981 9.033 200,076 -0.02(-0.21%)
Aug 22, 2017 9.013 9.143 9.001 9.052 181,774 +0.06(+0.65%)
Aug 21, 2017 9.052 9.085 8.968 8.994 321,626 -0.06(-0.64%)
Aug 18, 2017 9.052 9.214 9.049 9.052 282,408 -0.02(-0.23%)
Aug 17, 2017 9.339 9.414 9.073 9.073 507,877 -0.20(-2.18%)
Aug 16, 2017 9.199 9.351 9.199 9.275 237,695 +0.08(+0.89%)
Aug 15, 2017 9.250 9.288 9.168 9.193 342,227 -0.08(-0.82%)
Aug 14, 2017 9.383 9.478 9.250 9.269 172,070 -0.06(-0.68%)
Aug 11, 2017 9.212 9.459 9.212 9.332 273,324 -0.04(-0.40%)
Aug 10, 2017 9.516 9.572 9.294 9.370 262,762 -0.15(-1.59%)
Aug 09, 2017 9.490 9.528 9.357 9.522 238,392 +0.03(+0.27%)
Aug 08, 2017 9.484 9.547 9.276 9.497 467,044 +0.01(+0.13%)
Aug 07, 2017 9.731 9.731 9.427 9.484 194,637 -0.20(-2.02%)
Aug 04, 2017 9.775 9.863 9.639 9.680 460,827 -0.08(-0.78%)
Aug 03, 2017 9.686 9.819 9.452 9.756 565,799 +0.09(+0.92%)
Aug 02, 2017 9.421 9.691 9.402 9.667 673,556 +0.28(+2.96%)
Aug 01, 2017 9.389 9.642 9.193 9.389 1,391,109 +0.28(+3.05%)
Jul 31, 2017 9.256 9.269 8.959 9.111 714,534 -0.14(-1.50%)
Jul 28, 2017 9.168 9.335 9.079 9.250 404,157 +0.03(+0.27%)
Jul 27, 2017 9.389 9.427 9.136 9.225 396,743 -0.13(-1.35%)
Jul 26, 2017 9.395 9.478 9.301 9.351 356,996 +0.04(+0.41%)
Jul 25, 2017 9.629 9.686 9.218 9.313 521,553 -0.25(-2.58%)
Jul 24, 2017 9.547 9.705 9.522 9.560 225,670 +0.01(+0.13%)
Jul 21, 2017 9.693 9.693 9.443 9.547 375,229 -0.13(-1.31%)
Jul 20, 2017 9.775 9.775 9.452 9.674 780,725 +0.02(+0.20%)
Jul 19, 2017 9.996 9.996 9.579 9.655 1,245,957 -0.45(-4.44%)
Jul 18, 2017 10.10 10.15 10.01 10.10 353,289 +0.02(+0.19%)
Jul 17, 2017 10.08 10.16 9.971 10.08 172,727 +0.04(+0.38%)
Jul 14, 2017 9.971 10.11 9.877 10.05 155,063 +0.09(+0.95%)
Jul 13, 2017 10.02 10.02 9.876 9.952 143,971 -0.06(-0.57%)
Jul 12, 2017 9.914 10.04 9.825 10.01 174,343 +0.20(+2.06%)
Jul 11, 2017 9.610 9.813 9.553 9.806 134,243 +0.19(+1.97%)
Jul 10, 2017 9.806 9.876 9.528 9.617 362,211 -0.23(-2.37%)
Jul 07, 2017 9.743 9.863 9.421 9.851 354,007 +0.09(+0.91%)
Jul 06, 2017 9.712 9.920 9.655 9.762 339,801 -0.01(-0.13%)
Jul 05, 2017 10.13 10.13 9.629 9.775 481,359 -0.35(-3.44%)
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.