Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
10.05
10.08
9.902
9.988
272,857
+0.02(+0.20%)
Jan 30, 2018
9.968
9.981
9.853
9.968
307,743
-0.05(-0.53%)
Jan 29, 2018
10.34
10.34
10.02
10.02
250,797
-0.32(-3.13%)
Jan 26, 2018
10.30
10.42
10.17
10.34
356,929
+0.07(+0.71%)
Jan 25, 2018
10.33
10.33
10.15
10.27
297,754
+0.01(+0.13%)
Jan 24, 2018
10.43
10.46
10.25
10.26
297,878
-0.07(-0.70%)
Jan 23, 2018
10.31
10.41
10.19
10.33
363,713
+0.06(+0.58%)
Jan 22, 2018
10.04
10.28
9.995
10.27
264,204
+0.23(+2.30%)
Jan 19, 2018
10.07
10.11
9.945
10.04
344,938
+0.00(+0.00%)
Jan 18, 2018
10.12
10.12
9.981
10.04
337,344
-0.10(-0.98%)
Jan 17, 2018
10.32
10.32
10.00
10.14
466,690
-0.09(-0.90%)
Jan 16, 2018
10.56
10.81
10.22
10.23
1,445,553
-0.30(-2.88%)
Jan 12, 2018
10.54
10.54
10.54
0
+0.30(+2.90%)
Jan 11, 2018
9.902
10.25
9.887
10.24
1,237,390
+0.37(+3.75%)
Jan 10, 2018
9.876
9.869
1,050,736
+0.11(+1.08%)
Jan 09, 2018
9.862
9.862
9.711
9.763
456,688
+0.05(+0.54%)
Jan 08, 2018
9.651
9.796
9.585
9.711
272,079
+0.05(+0.55%)
Jan 05, 2018
9.836
9.836
9.605
9.658
265,936
-0.17(-1.68%)
Jan 04, 2018
9.836
9.895
9.769
9.823
286,568
+0.02(+0.20%)
Jan 03, 2018
9.645
9.902
9.621
9.803
414,359
+0.20(+2.13%)
Jan 02, 2018
9.394
9.678
9.394
9.598
412,138
+0.21(+2.25%)
Dec 29, 2017
9.387
9.387
9.387
0
-0.02(-0.21%)
Dec 28, 2017
9.394
9.453
9.361
9.407
685,700
+0.01(+0.14%)
Dec 27, 2017
9.493
9.493
9.321
9.394
412,673
-0.05(-0.56%)
Dec 26, 2017
9.433
9.493
9.374
9.447
490,013
+0.03(+0.35%)
Dec 22, 2017
9.361
9.493
9.288
9.414
571,187
+0.04(+0.42%)
Dec 21, 2017
9.374
9.499
9.288
9.374
512,538
+0.00(+0.00%)
Dec 20, 2017
9.539
9.539
9.334
9.374
478,642
-0.13(-1.32%)
Dec 19, 2017
9.572
9.631
9.466
9.499
368,309
-0.05(-0.55%)
Dec 18, 2017
9.631
9.777
9.546
9.552
441,464
-0.06(-0.62%)
Dec 15, 2017
9.724
9.749
9.499
9.612
1,365,402
-0.11(-1.09%)
Dec 14, 2017
9.704
9.806
9.651
9.717
529,453
+0.01(+0.14%)
Dec 13, 2017
9.763
9.787
9.638
9.704
400,264
-0.03(-0.34%)
Dec 12, 2017
9.803
9.889
9.691
9.737
526,808
-0.07(-0.67%)
Dec 11, 2017
9.724
9.902
9.724
9.803
1,019,179
+0.14(+1.43%)
Dec 08, 2017
9.915
9.915
9.625
9.664
457,556
-0.12(-1.21%)
Dec 07, 2017
9.763
9.965
9.737
9.783
631,375
+0.02(+0.20%)
Dec 06, 2017
9.750
9.955
9.704
9.763
361,342
+0.01(+0.14%)
Dec 05, 2017
9.638
9.823
9.638
9.750
272,741
+0.11(+1.16%)
Dec 04, 2017
9.704
9.770
9.618
9.638
299,723
-0.01(-0.14%)
Dec 01, 2017
9.816
9.816
9.513
9.651
782,953
-0.24(-2.40%)
Nov 30, 2017
9.803
9.981
9.770
9.889
608,211
+0.16(+1.63%)
Nov 29, 2017
9.889
10.01
9.612
9.730
480,951
-0.17(-1.73%)
Nov 28, 2017
9.895
10.02
9.823
9.902
279,579
+0.03(+0.33%)
Nov 27, 2017
9.902
9.955
9.829
9.869
351,288
-0.03(-0.33%)
Nov 24, 2017
10.03
10.04
9.843
9.902
154,154
-0.10(-0.99%)
Nov 22, 2017
9.882
10.06
9.877
10.00
414,619
+0.18(+1.81%)
Nov 21, 2017
10.02
10.09
9.678
9.823
802,678
-0.12(-1.20%)
Nov 20, 2017
10.01
10.10
9.796
9.942
237,240
-0.09(-0.92%)
Nov 17, 2017
9.928
10.05
9.770
10.03
205,989
+0.17(+1.74%)
Nov 16, 2017
10.02
10.02
9.770
9.862
190,944
-0.06(-0.60%)
Nov 15, 2017
9.810
9.948
9.651
9.922
182,018
+0.11(+1.08%)
Nov 14, 2017
9.829
9.902
9.744
9.816
331,571
-0.10(-1.00%)
Nov 13, 2017
10.02
10.09
9.843
9.915
198,715
-0.11(-1.07%)
Nov 10, 2017
10.05
10.20
10.00
10.02
277,951
-0.03(-0.32%)
Nov 09, 2017
10.10
10.24
10.02
10.05
289,869
-0.05(-0.45%)
Nov 08, 2017
10.16
10.26
10.08
10.10
228,524
-0.05(-0.51%)
Nov 07, 2017
10.20
10.24
10.09
10.15
209,490
+0.01(+0.13%)
Nov 06, 2017
10.04
10.18
9.967
10.14
193,952
+0.15(+1.49%)
Nov 03, 2017
9.938
10.07
9.861
9.990
128,476
+0.08(+0.85%)
Nov 02, 2017
10.02
10.22
9.854
9.906
372,715
-0.07(-0.71%)
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
.