Enable Midstream Partners, LP Common Units representing limited partner interests Historical Stock Prices

ENBL 
$15.42
*  
0.24
1.53%
Get ENBL Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading ENBL now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    ENBL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.38 15.63 15.07 15.42 383,466
12/06/2016 15.65 16.16 15.26 15.66 176,761
12/05/2016 15.97 15.97 15.53 15.75 197,553
12/02/2016 15.75 16.3 15.7336 15.9 1,096,234
12/01/2016 15.75 16.1 15.5697 15.8 1,116,851
11/30/2016 15.02 15.69 14.57 15.62 1,353,052
11/29/2016 14.28 14.4599 14.15 14.37 331,719
11/28/2016 14.78 14.8673 14.41 14.48 354,095
11/25/2016 14.97 15.15 14.61 14.73 262,421
11/23/2016 14.12 15.24 14.1 14.75 4,468,591
11/22/2016 16.46 16.5 15.75 16.09 117,094
11/21/2016 16.4 16.79 16.3 16.35 128,730
11/18/2016 16.01 16.425 15.91 16.28 146,193
11/17/2016 16.01 16.339 15.81 15.84 69,477
11/16/2016 16.55 16.56 15.65 15.74 188,642
11/15/2016 16.2 16.71 15.861 16.54 174,918
11/14/2016 16.05 16.2 15.93 16.14 107,929
11/11/2016 16.2 16.2 15.771 16.11 134,995
11/10/2016 16.19 16.595 15.99 16.27 236,158
11/09/2016 15.41 16.25 15.24 16.2 251,223
11/08/2016 15.21 15.77 14.92 15.73 168,912
11/07/2016 14.63 15.38 14.6 15.35 318,080
11/04/2016 14.67 14.85 14.24 14.46 117,105
11/03/2016 14.66 14.75 14.315 14.67 191,634
11/02/2016 14.84 14.89 14.21 14.33 1,117,274
11/01/2016 14.92 14.92 14.25 14.51 258,463
10/31/2016 14.89 14.89 14.44 14.72 196,800
10/28/2016 14.93 15.33 14.46 14.89 230,996
10/27/2016 15.16 15.2 14.8 14.91 75,442
10/26/2016 15 15.12 14.85 14.98 93,076
10/25/2016 15.28 15.355 14.861 15.03 107,825
10/24/2016 15.23 15.37 14.95 15.14 140,996
10/21/2016 15.55 15.58 15.14 15.19 116,843
10/20/2016 15.49 15.69 15.2 15.55 266,191
10/19/2016 15.39 15.77 15.36 15.55 112,792
10/18/2016 15.72 15.72 15.26 15.51 138,540
10/17/2016 15.42 15.66 14.95 15.63 267,584
10/14/2016 15.89 15.89 15.25 15.38 94,352
10/13/2016 15.61 15.8 15.2 15.8 112,207
10/12/2016 15.85 15.89 15.55 15.72 83,795
10/11/2016 16.07 16.14 15.56 15.9 65,331
10/10/2016 15.82 16.4 15.82 16.08 80,395
10/07/2016 15.65 16.1 15.37 15.67 143,007
10/06/2016 15.69 15.89 15.304 15.69 55,727
10/05/2016 15.42 15.79 15.27 15.69 188,107
10/04/2016 15.34 15.45 15.04 15.17 75,794
10/03/2016 15.37 15.66 15.05 15.3 172,317
09/30/2016 15.53 15.69 15.19 15.25 70,197
09/29/2016 15.42 15.45 14.9 15.32 140,949
09/28/2016 15.4 15.66 15.11 15.24 229,174
09/27/2016 15.22 15.46 14.93 15.24 58,904
09/26/2016 15.68 15.79 15.22 15.28 86,169
09/23/2016 15.59 15.78 15.12 15.63 264,822
09/22/2016 15.42 15.68 15.135 15.65 166,474
09/21/2016 14.97 15.1663 14.89 15.15 57,278
09/20/2016 14.75 15 14.5 14.81 148,722
09/19/2016 14.91 15.1952 14.635 14.8 177,620
09/16/2016 14.15 14.58 13.8462 14.42 80,055
09/15/2016 14.58 14.81 14.35 14.44 113,403
09/14/2016 14.42 14.5699 14.3 14.48 261,589
09/13/2016 14.12 14.69 14.07 14.4 226,395
09/12/2016 15.2 15.5 14.7601 15.21 153,000
09/09/2016 15.76 15.84 15.03 15.54 199,598
09/08/2016 16.12 16.39 15.75 15.98 700,329
09/07/2016 15.28 16.17 15.03 16.03 438,478
09/06/2016 14.3 15.46 14.26 15.15 231,455
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?