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 (%)
May 31, 2019 9.684 9.744 9.519 9.736 634,805 -0.01(-0.15%)
May 30, 2019 9.939 9.946 9.729 9.751 393,874 -0.15(-1.51%)
May 29, 2019 9.946 10.02 9.684 9.901 839,012 -0.10(-0.97%)
May 28, 2019 10.03 10.05 9.894 9.999 615,773 +0.01(+0.07%)
May 24, 2019 10.02 10.05 9.856 9.991 464,696 +0.05(+0.53%)
May 23, 2019 10.18 10.18 9.879 9.939 550,901 -0.31(-3.00%)
May 22, 2019 10.37 10.38 10.16 10.25 513,357 -0.13(-1.30%)
May 21, 2019 10.40 10.42 10.31 10.38 455,110 +0.03(+0.29%)
May 20, 2019 10.35 10.49 10.27 10.35 521,785 -0.02(-0.23%)
May 17, 2019 10.43 10.43 10.33 10.37 995,238 -0.04(-0.42%)
May 16, 2019 10.29 10.43 10.29 10.42 509,328 +0.14(+1.35%)
May 15, 2019 10.18 10.33 10.16 10.28 513,684 +0.04(+0.43%)
May 14, 2019 10.23 10.40 10.22 10.24 462,668 +0.05(+0.50%)
May 13, 2019 10.32 10.37 10.18 10.18 575,892 -0.19(-1.84%)
May 10, 2019 10.13 10.40 10.05 10.37 835,416 +0.32(+3.13%)
May 09, 2019 10.09 10.22 10.04 10.06 488,278 -0.04(-0.36%)
May 08, 2019 10.05 10.16 10.02 10.10 525,251 +0.05(+0.51%)
May 07, 2019 10.02 10.12 9.935 10.05 675,984 -0.03(-0.29%)
May 06, 2019 10.17 10.20 10.05 10.07 547,467 -0.02(-0.22%)
May 03, 2019 9.965 10.20 9.891 10.10 510,039 +0.04(+0.44%)
May 02, 2019 10.27 10.43 10.05 10.05 635,803 -0.29(-2.76%)
May 01, 2019 10.16 10.40 10.13 10.34 561,786 +0.14(+1.36%)
Apr 30, 2019 10.26 10.32 10.14 10.20 780,789 -0.04(-0.43%)
Apr 29, 2019 10.09 10.26 10.09 10.24 849,536 +0.17(+1.67%)
Apr 26, 2019 10.04 10.18 10.04 10.07 899,426 +0.04(+0.37%)
Apr 25, 2019 9.869 10.10 9.818 10.04 868,259 +0.18(+1.86%)
Apr 24, 2019 9.818 9.913 9.811 9.855 617,429 +0.04(+0.37%)
Apr 23, 2019 9.965 10.01 9.818 9.818 697,010 -0.07(-0.74%)
Apr 22, 2019 9.796 9.972 9.796 9.891 633,387 +0.19(+1.96%)
Apr 18, 2019 9.723 9.803 9.671 9.701 787,510 -0.02(-0.23%)
Apr 17, 2019 9.833 9.895 9.693 9.723 1,820,577 -0.08(-0.82%)
Apr 16, 2019 9.877 9.972 9.796 9.803 832,985 -0.04(-0.45%)
Apr 15, 2019 9.928 10.02 9.789 9.847 847,808 -0.08(-0.81%)
Apr 12, 2019 10.06 10.10 9.906 9.928 1,136,362 +0.00(+0.00%)
Apr 11, 2019 10.01 10.02 9.869 9.928 910,741 -0.07(-0.66%)
Apr 10, 2019 10.07 10.12 9.972 9.994 983,229 -0.02(-0.22%)
Apr 09, 2019 10.10 10.16 9.994 10.02 635,096 -0.08(-0.80%)
Apr 08, 2019 10.22 10.37 10.09 10.10 499,794 -0.09(-0.86%)
Apr 05, 2019 10.18 10.23 10.11 10.18 1,016,529 +0.03(+0.29%)
Apr 04, 2019 10.28 10.33 10.13 10.16 847,212 -0.13(-1.28%)
Apr 03, 2019 10.48 10.54 10.27 10.29 431,857 -0.16(-1.54%)
Apr 02, 2019 10.57 10.57 10.42 10.45 481,241 -0.12(-1.18%)
Apr 01, 2019 10.58 10.62 10.46 10.57 649,693 +0.08(+0.77%)
Mar 29, 2019 10.46 10.60 10.41 10.49 1,247,050 +0.12(+1.20%)
Mar 28, 2019 10.30 10.41 10.28 10.37 332,315 +0.01(+0.14%)
Mar 27, 2019 10.46 10.51 10.28 10.35 494,570 -0.10(-0.98%)
Mar 26, 2019 10.44 10.56 10.38 10.46 662,786 +0.11(+1.06%)
Mar 25, 2019 10.42 10.48 10.24 10.35 1,401,264 -0.07(-0.63%)
Mar 22, 2019 10.51 10.70 10.35 10.41 2,851,824 -0.35(-3.27%)
Mar 21, 2019 10.76 10.83 10.65 10.76 661,116 +0.03(+0.27%)
Mar 20, 2019 10.74 10.87 10.59 10.73 892,598 +0.02(+0.21%)
Mar 19, 2019 10.90 10.93 10.71 10.71 951,049 -0.14(-1.28%)
Mar 18, 2019 10.73 10.90 10.60 10.85 375,194 +0.16(+1.51%)
Mar 15, 2019 10.88 10.94 10.68 10.69 1,259,743 -0.24(-2.21%)
Mar 14, 2019 10.94 10.98 10.88 10.93 193,828 -0.04(-0.33%)
Mar 13, 2019 10.97 11.04 10.87 10.97 478,901 +0.02(+0.20%)
Mar 12, 2019 10.95 11.12 10.85 10.95 474,973 +0.04(+0.40%)
Mar 11, 2019 10.88 10.99 10.81 10.90 1,530,943 +0.10(+0.88%)
Mar 08, 2019 10.91 10.91 10.73 10.81 617,451 -0.19(-1.73%)
Mar 07, 2019 10.87 11.05 10.81 11.00 532,457 +0.18(+1.63%)
Mar 06, 2019 10.88 10.90 10.73 10.82 510,497 -0.07(-0.67%)
Mar 05, 2019 10.95 11.00 10.84 10.90 464,803 -0.09(-0.80%)
Mar 04, 2019 11.06 11.11 10.81 10.98 556,035 -0.04(-0.33%)
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.