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, 2018 9.704 9.762 9.532 9.582 918,399 -0.13(-1.33%)
Nov 29, 2018 9.697 9.941 9.640 9.712 985,011 +0.06(+0.60%)
Nov 28, 2018 9.582 9.661 9.302 9.654 1,049,214 +0.08(+0.83%)
Nov 27, 2018 9.740 9.791 9.525 9.575 573,689 -0.20(-2.06%)
Nov 26, 2018 9.992 10.06 9.744 9.776 388,766 -0.14(-1.38%)
Nov 23, 2018 9.783 9.963 9.783 9.913 109,144 -0.09(-0.93%)
Nov 21, 2018 10.01 10.01 10.01 0 +0.17(+1.75%)
Nov 20, 2018 9.891 9.949 9.740 9.834 804,653 -0.18(-1.79%)
Nov 19, 2018 9.999 10.09 9.920 10.01 538,668 +0.03(+0.29%)
Nov 16, 2018 9.783 10.08 9.726 9.985 613,658 +0.19(+1.91%)
Nov 15, 2018 9.877 9.956 9.679 9.798 1,113,135 -0.12(-1.17%)
Nov 14, 2018 10.05 10.10 9.879 9.914 1,315,052 +0.00(+0.00%)
Nov 13, 2018 10.24 10.31 9.893 9.914 710,336 -0.26(-2.55%)
Nov 12, 2018 10.44 10.54 10.17 10.17 440,073 -0.25(-2.42%)
Nov 09, 2018 10.53 10.66 10.41 10.43 387,673 -0.15(-1.39%)
Nov 08, 2018 10.63 11.07 10.55 10.57 1,232,671 +0.05(+0.47%)
Nov 07, 2018 11.03 11.03 10.48 10.53 828,714 +0.04(+0.33%)
Nov 06, 2018 10.55 10.64 10.44 10.49 474,391 -0.04(-0.33%)
Nov 05, 2018 10.54 10.69 10.50 10.53 884,260 +0.01(+0.07%)
Nov 02, 2018 10.62 10.67 10.43 10.52 679,353 -0.09(-0.86%)
Nov 01, 2018 10.38 10.65 10.31 10.61 403,704 +0.24(+2.30%)
Oct 31, 2018 10.55 10.67 10.37 10.37 422,113 -0.13(-1.20%)
Oct 30, 2018 10.38 10.66 10.25 10.50 426,792 +0.11(+1.08%)
Oct 29, 2018 10.53 10.63 10.30 10.38 647,152 -0.05(-0.47%)
Oct 26, 2018 10.49 10.52 10.20 10.43 732,904 -0.15(-1.39%)
Oct 25, 2018 10.54 10.64 10.43 10.58 494,297 +0.15(+1.41%)
Oct 24, 2018 11.09 11.09 10.37 10.43 875,564 -0.55(-4.99%)
Oct 23, 2018 11.05 11.11 10.85 10.98 382,100 -0.20(-1.82%)
Oct 22, 2018 11.11 11.23 11.02 11.19 294,123 +0.13(+1.14%)
Oct 19, 2018 11.04 11.42 11.04 11.06 718,235 +0.04(+0.38%)
Oct 18, 2018 11.02 11.25 11.01 11.02 726,415 -0.08(-0.70%)
Oct 17, 2018 11.36 11.36 11.04 11.09 567,616 -0.24(-2.11%)
Oct 16, 2018 11.37 11.53 11.18 11.33 1,152,028 -0.04(-0.31%)
Oct 15, 2018 11.56 11.58 11.37 11.37 303,243 -0.12(-1.04%)
Oct 12, 2018 11.76 11.77 11.46 11.49 770,361 -0.07(-0.61%)
Oct 11, 2018 11.66 11.85 11.51 11.56 617,367 -0.15(-1.26%)
Oct 10, 2018 12.11 12.12 11.68 11.70 665,229 -0.34(-2.80%)
Oct 09, 2018 11.99 12.17 11.92 12.04 393,360 +0.06(+0.53%)
Oct 08, 2018 12.11 12.25 11.96 11.98 596,411 -0.12(-0.99%)
Oct 05, 2018 11.92 12.15 11.84 12.10 363,176 +0.21(+1.77%)
Oct 04, 2018 11.87 11.99 11.81 11.89 366,626 -0.01(-0.06%)
Oct 03, 2018 11.92 12.14 11.83 11.89 319,069 +0.03(+0.24%)
Oct 02, 2018 12.18 12.18 11.73 11.87 876,423 -0.26(-2.14%)
Oct 01, 2018 11.91 12.14 11.81 12.13 629,222 +0.30(+2.55%)
Sep 28, 2018 11.65 11.98 11.65 11.82 584,927 +0.12(+1.02%)
Sep 27, 2018 11.40 11.78 11.35 11.70 910,829 +0.33(+2.90%)
Sep 26, 2018 11.23 11.45 11.09 11.37 825,958 +0.14(+1.25%)
Sep 25, 2018 11.33 11.35 11.06 11.23 362,134 +0.03(+0.25%)
Sep 24, 2018 11.37 11.50 11.10 11.21 678,694 -0.15(-1.36%)
Sep 21, 2018 11.50 11.53 11.35 11.36 1,364,689 -0.10(-0.86%)
Sep 20, 2018 11.57 11.70 11.39 11.46 616,346 -0.05(-0.43%)
Sep 19, 2018 11.63 11.72 11.50 11.51 531,701 -0.11(-0.91%)
Sep 18, 2018 11.49 11.80 11.48 11.61 651,186 +0.13(+1.16%)
Sep 17, 2018 11.35 11.51 11.30 11.48 1,512,627 +0.10(+0.86%)
Sep 14, 2018 11.09 11.53 11.07 11.38 1,291,199 +0.30(+2.73%)
Sep 13, 2018 11.16 11.26 11.05 11.08 2,192,082 -0.06(-0.50%)
Sep 12, 2018 11.09 11.18 11.04 11.14 822,381 +0.05(+0.44%)
Sep 11, 2018 11.00 11.10 10.92 11.09 958,015 +0.16(+1.48%)
Sep 10, 2018 10.93 10.93 10.71 10.93 764,713 +0.07(+0.65%)
Sep 07, 2018 10.81 10.97 10.76 10.86 1,465,809 +0.01(+0.07%)
Sep 06, 2018 11.07 11.07 10.77 10.85 1,526,876 -0.21(-1.91%)
Sep 05, 2018 11.12 11.14 10.75 11.06 1,013,122 -0.08(-0.69%)
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.