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 (%)
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%)
Sep 04, 2018 10.93 11.16 10.77 11.14 1,284,180 +0.20(+1.86%)
Aug 31, 2018 10.93 10.93 10.93 0 -0.26(-2.32%)
Aug 30, 2018 11.49 11.49 11.15 11.19 650,869 -0.29(-2.51%)
Aug 29, 2018 11.85 11.85 11.47 11.48 1,209,873 -0.22(-1.92%)
Aug 28, 2018 11.71 11.76 11.61 11.70 713,795 +0.03(+0.24%)
Aug 27, 2018 11.73 11.73 11.49 11.68 758,654 -0.06(-0.48%)
Aug 24, 2018 12.01 12.15 11.65 11.73 979,864 -0.19(-1.59%)
Aug 23, 2018 12.01 12.08 11.92 11.92 752,958 -0.08(-0.64%)
Aug 22, 2018 11.80 12.02 11.75 12.00 938,062 +0.24(+2.03%)
Aug 21, 2018 11.92 11.98 11.74 11.76 434,987 -0.12(-1.01%)
Aug 20, 2018 11.86 11.99 11.75 11.88 745,484 -0.01(-0.07%)
Aug 17, 2018 11.79 11.94 11.72 11.89 822,409 +0.12(+1.05%)
Aug 16, 2018 11.92 11.92 11.75 11.76 564,216 -0.03(-0.29%)
Aug 15, 2018 12.07 12.14 11.79 11.80 1,147,785 -0.29(-2.39%)
Aug 14, 2018 12.12 12.31 12.04 12.09 1,181,600 -0.01(-0.11%)
Aug 13, 2018 12.20 12.33 12.04 12.10 2,189,848 -0.09(-0.73%)
Aug 10, 2018 12.17 12.60 12.17 12.19 4,298,788 -0.06(-0.51%)
Aug 09, 2018 11.96 12.54 11.91 12.25 3,754,908 -0.52(-4.10%)
Aug 08, 2018 13.03 13.10 12.72 12.78 1,419,534 -0.32(-2.42%)
Aug 07, 2018 13.02 13.28 13.00 13.09 737,549 +0.16(+1.23%)
Aug 06, 2018 12.73 12.97 12.62 12.94 295,208 +0.32(+2.51%)
Aug 03, 2018 12.84 13.09 12.57 12.62 385,522 -0.18(-1.40%)
Aug 02, 2018 12.47 12.91 12.39 12.80 367,706 +0.30(+2.37%)
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.