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 30, 2016 9.256 9.351 9.053 9.089 117,777 -0.04(-0.46%)
Sep 29, 2016 9.191 9.208 8.881 9.131 236,486 +0.05(+0.52%)
Sep 28, 2016 9.179 9.334 9.006 9.083 384,511 +0.00(+0.00%)
Sep 27, 2016 9.071 9.214 8.898 9.083 98,829 -0.02(-0.26%)
Sep 26, 2016 9.345 9.411 9.071 9.107 144,575 -0.21(-2.24%)
Sep 23, 2016 9.292 9.405 9.012 9.316 444,322 -0.01(-0.13%)
Sep 22, 2016 9.191 9.345 9.021 9.328 279,312 +0.30(+3.30%)
Sep 21, 2016 8.922 9.039 8.875 9.030 96,101 +0.20(+2.30%)
Sep 20, 2016 8.791 8.940 8.642 8.827 249,527 +0.01(+0.07%)
Sep 19, 2016 8.887 9.057 8.723 8.821 298,013 +0.23(+2.64%)
Sep 16, 2016 8.434 8.690 8.253 8.595 134,317 -0.01(-0.14%)
Sep 15, 2016 8.690 8.827 8.553 8.606 190,269 -0.02(-0.28%)
Sep 14, 2016 8.595 8.684 8.523 8.630 438,897 +0.05(+0.56%)
Sep 13, 2016 8.416 8.755 8.386 8.583 379,848 -0.48(-5.33%)
Sep 12, 2016 9.059 9.238 8.797 9.065 256,705 -0.20(-2.12%)
Sep 09, 2016 9.393 9.441 8.958 9.262 334,888 -0.26(-2.75%)
Sep 08, 2016 9.608 9.769 9.387 9.524 1,175,022 -0.03(-0.31%)
Sep 07, 2016 9.107 9.638 8.958 9.554 735,684 +0.52(+5.81%)
Sep 06, 2016 8.523 9.214 8.499 9.030 388,338 +0.54(+6.32%)
Sep 02, 2016 8.487 8.493 8.493 8.493 937,730 +0.01(+0.07%)
Sep 01, 2016 8.380 8.529 8.332 8.487 114,769 +0.08(+0.92%)
Aug 31, 2016 8.565 8.565 8.344 8.410 242,997 -0.15(-1.74%)
Aug 30, 2016 8.541 8.636 8.291 8.559 246,304 +0.08(+0.91%)
Aug 29, 2016 8.195 8.511 8.118 8.481 418,253 +0.23(+2.74%)
Aug 26, 2016 8.171 8.404 8.066 8.255 98,101 +0.04(+0.51%)
Aug 25, 2016 8.255 8.314 8.094 8.213 131,267 -0.01(-0.14%)
Aug 24, 2016 8.195 8.344 8.155 8.225 115,794 -0.08(-0.93%)
Aug 23, 2016 8.279 8.538 8.219 8.302 240,766 -0.01(-0.07%)
Aug 22, 2016 8.451 8.684 8.112 8.308 486,057 -0.22(-2.59%)
Aug 19, 2016 7.981 8.896 7.897 8.529 509,201 +0.51(+6.39%)
Aug 18, 2016 7.754 8.091 7.754 8.016 478,239 +0.34(+4.43%)
Aug 17, 2016 7.605 7.867 7.599 7.677 544,667 +0.10(+1.26%)
Aug 16, 2016 7.706 7.805 7.569 7.581 320,435 -0.13(-1.62%)
Aug 15, 2016 7.760 7.879 7.599 7.706 600,486 -0.05(-0.69%)
Aug 12, 2016 7.760 8.106 7.704 7.760 648,616 +0.05(+0.68%)
Aug 11, 2016 7.545 7.818 7.492 7.708 356,074 +0.22(+2.95%)
Aug 10, 2016 7.620 7.632 7.382 7.487 351,813 -0.08(-1.00%)
Aug 09, 2016 7.783 7.882 7.504 7.562 296,868 -0.13(-1.74%)
Aug 08, 2016 7.737 8.086 7.696 7.696 254,515 +0.10(+1.38%)
Aug 05, 2016 7.492 7.737 7.434 7.591 343,649 +0.14(+1.87%)
Aug 04, 2016 7.551 7.695 7.452 7.452 284,576 -0.13(-1.69%)
Aug 03, 2016 7.318 7.632 7.050 7.580 781,943 +0.22(+2.92%)
Aug 02, 2016 7.318 7.446 7.149 7.364 1,098,323 +0.16(+2.18%)
Aug 01, 2016 7.359 7.452 7.196 7.207 330,814 -0.20(-2.67%)
Jul 29, 2016 7.190 7.440 7.155 7.405 248,373 +0.13(+1.84%)
Jul 28, 2016 7.213 7.271 7.004 7.271 253,375 +0.03(+0.48%)
Jul 27, 2016 7.440 7.580 6.951 7.236 478,677 -0.20(-2.66%)
Jul 26, 2016 7.737 7.929 7.330 7.434 792,655 -0.29(-3.76%)
Jul 25, 2016 7.940 8.033 7.667 7.725 139,366 -0.30(-3.77%)
Jul 22, 2016 8.249 8.324 7.943 8.028 434,825 -0.29(-3.50%)
Jul 21, 2016 8.278 8.429 8.208 8.318 273,810 -0.01(-0.07%)
Jul 20, 2016 8.493 8.512 8.214 8.324 598,152 -0.18(-2.12%)
Jul 19, 2016 8.505 8.525 8.371 8.505 304,354 +0.01(+0.14%)
Jul 18, 2016 8.499 8.551 8.331 8.493 216,592 -0.03(-0.34%)
Jul 15, 2016 8.598 8.667 8.435 8.522 111,382 -0.05(-0.54%)
Jul 14, 2016 8.621 8.638 8.423 8.569 318,557 -0.05(-0.54%)
Jul 13, 2016 8.557 8.662 8.417 8.615 306,969 -0.06(-0.67%)
Jul 12, 2016 8.493 8.840 8.382 8.673 820,521 +0.35(+4.19%)
Jul 11, 2016 8.132 8.348 8.132 8.324 493,535 +0.28(+3.47%)
Jul 08, 2016 7.981 8.121 7.795 8.045 235,542 +0.25(+3.21%)
Jul 07, 2016 7.993 8.263 7.766 7.795 195,494 -0.12(-1.47%)
Jul 06, 2016 8.051 8.051 7.812 7.911 279,560 -0.16(-1.95%)
Jul 05, 2016 7.946 8.182 7.876 8.068 885,751 -0.06(-0.79%)
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.