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 30, 2015 12.16 12.28 11.90 12.03 101,068 -0.45(-3.61%)
Oct 29, 2015 12.28 12.51 12.16 12.48 108,104 +0.34(+2.80%)
Oct 28, 2015 12.07 12.41 12.00 12.14 97,498 +0.00(+0.00%)
Oct 27, 2015 12.62 12.62 12.05 12.14 105,475 -0.28(-2.25%)
Oct 26, 2015 12.50 12.83 12.41 12.42 89,543 +0.06(+0.49%)
Oct 23, 2015 12.79 12.98 12.17 12.36 139,339 -0.35(-2.75%)
Oct 22, 2015 12.99 13.12 12.66 12.71 104,458 -0.06(-0.47%)
Oct 21, 2015 12.76 13.28 12.73 12.77 98,576 +0.02(+0.16%)
Oct 20, 2015 12.85 13.05 12.70 12.75 117,807 -0.17(-1.32%)
Oct 19, 2015 13.43 13.75 12.91 12.92 135,791 -0.29(-2.20%)
Oct 16, 2015 13.37 13.63 13.06 13.21 199,490 +0.05(+0.38%)
Oct 15, 2015 12.70 13.57 12.70 13.16 109,215 +0.42(+3.30%)
Oct 14, 2015 13.00 13.22 12.65 12.74 91,771 -0.30(-2.30%)
Oct 13, 2015 13.19 13.24 12.90 13.04 159,105 -0.13(-0.99%)
Oct 12, 2015 13.73 13.73 13.12 13.17 109,703 -0.50(-3.66%)
Oct 09, 2015 13.77 13.79 13.39 13.67 169,138 -0.10(-0.73%)
Oct 08, 2015 13.74 13.88 13.10 13.77 83,049 -0.20(-1.43%)
Oct 07, 2015 13.87 14.07 13.42 13.97 197,018 +0.35(+2.57%)
Oct 06, 2015 13.58 13.84 13.43 13.62 274,953 +0.09(+0.67%)
Oct 05, 2015 13.10 13.70 13.00 13.53 193,595 +0.22(+1.65%)
Oct 02, 2015 12.63 13.36 12.63 13.31 124,684 +0.61(+4.80%)
Oct 01, 2015 12.84 13.16 12.18 12.70 95,828 +0.06(+0.47%)
Sep 30, 2015 11.93 13.09 11.90 12.64 220,490 +0.90(+7.67%)
Sep 29, 2015 12.01 12.30 11.51 11.74 149,604 -0.15(-1.26%)
Sep 28, 2015 12.71 12.71 11.81 11.89 118,164 -0.77(-6.08%)
Sep 25, 2015 13.00 13.20 12.58 12.66 82,429 -0.22(-1.71%)
Sep 24, 2015 13.54 13.76 12.73 12.88 201,423 -0.76(-5.57%)
Sep 23, 2015 13.94 14.25 13.46 13.64 130,671 -0.52(-3.67%)
Sep 22, 2015 13.92 14.22 13.65 14.16 84,257 +0.21(+1.51%)
Sep 21, 2015 14.39 14.39 13.87 13.95 323,687 -0.04(-0.29%)
Sep 18, 2015 13.77 14.00 13.31 13.99 677,154 -0.03(-0.21%)
Sep 17, 2015 13.72 14.06 13.36 14.02 488,786 +0.12(+0.86%)
Sep 16, 2015 14.44 14.64 13.52 13.90 307,657 -0.40(-2.80%)
Sep 15, 2015 14.24 14.68 14.14 14.30 205,035 +0.07(+0.49%)
Sep 14, 2015 14.28 14.45 14.06 14.23 61,474 -0.19(-1.32%)
Sep 11, 2015 14.32 14.56 14.05 14.42 157,412 -0.05(-0.35%)
Sep 10, 2015 14.36 14.58 14.15 14.47 209,779 +0.11(+0.77%)
Sep 09, 2015 14.70 14.70 14.00 14.36 335,056 -0.24(-1.64%)
Sep 08, 2015 15.01 15.02 14.26 14.60 238,885 -0.22(-1.48%)
Sep 04, 2015 14.58 14.82 14.82 14.82 192,900 -0.14(-0.94%)
Sep 03, 2015 14.97 15.28 14.41 14.96 269,973 +0.29(+1.98%)
Sep 02, 2015 15.32 15.32 14.60 14.67 75,693 -0.49(-3.23%)
Sep 01, 2015 15.38 15.51 14.70 15.16 153,890 -0.36(-2.32%)
Aug 31, 2015 15.15 15.77 14.70 15.52 112,333 +0.47(+3.12%)
Aug 28, 2015 14.57 15.92 14.57 15.05 86,996 +0.11(+0.74%)
Aug 27, 2015 15.01 15.29 14.64 14.94 111,705 +0.30(+2.05%)
Aug 26, 2015 15.24 15.24 14.02 14.64 157,066 -0.11(-0.75%)
Aug 25, 2015 15.09 15.18 14.26 14.75 140,225 +0.23(+1.58%)
Aug 24, 2015 15.00 15.75 14.50 14.52 134,687 -1.38(-8.68%)
Aug 21, 2015 16.03 16.39 15.44 15.90 378,747 -0.15(-0.93%)
Aug 20, 2015 15.77 16.30 15.77 16.05 107,841 +0.10(+0.63%)
Aug 19, 2015 15.56 16.19 15.45 15.95 121,566 +0.17(+1.08%)
Aug 18, 2015 15.84 16.28 15.51 15.78 74,584 -0.11(-0.69%)
Aug 17, 2015 15.98 16.40 15.83 15.89 112,027 -0.37(-2.28%)
Aug 14, 2015 16.46 16.60 16.17 16.26 67,050 -0.04(-0.25%)
Aug 13, 2015 16.24 16.43 16.01 16.30 168,787 +0.17(+1.05%)
Aug 12, 2015 15.22 16.61 15.22 16.13 112,914 +0.60(+3.86%)
Aug 11, 2015 16.35 16.42 15.51 15.53 212,836 -0.75(-4.61%)
Aug 10, 2015 15.69 16.60 15.42 16.28 125,304 +0.45(+2.84%)
Aug 07, 2015 15.21 15.92 15.02 15.83 134,992 +0.91(+6.10%)
Aug 06, 2015 14.48 15.37 13.90 14.92 156,768 +0.28(+1.91%)
Aug 05, 2015 15.10 16.01 14.49 14.64 262,737 -0.85(-5.49%)
Aug 04, 2015 16.46 16.48 15.23 15.49 231,675 -0.97(-5.89%)
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.