Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2019 7.733 7.802 7.679 7.763 1,960,110 +0.02(+0.20%)
Oct 30, 2019 7.771 7.887 7.713 7.748 1,398,962 -0.02(-0.30%)
Oct 29, 2019 7.848 7.856 7.733 7.771 1,844,598 -0.10(-1.27%)
Oct 28, 2019 8.117 8.164 7.863 7.871 733,021 -0.25(-3.03%)
Oct 25, 2019 8.125 8.194 8.067 8.117 563,412 -0.05(-0.57%)
Oct 24, 2019 8.356 8.387 8.040 8.164 1,207,489 -0.21(-2.48%)
Oct 23, 2019 8.379 8.452 8.271 8.371 972,965 -0.01(-0.09%)
Oct 22, 2019 8.348 8.471 8.325 8.379 1,016,021 +0.04(+0.46%)
Oct 21, 2019 8.287 8.348 8.277 8.341 1,392,739 +0.05(+0.65%)
Oct 18, 2019 8.256 8.371 8.233 8.287 1,243,665 +0.03(+0.37%)
Oct 17, 2019 8.271 8.387 8.210 8.256 925,294 -0.02(-0.19%)
Oct 16, 2019 8.248 8.302 8.225 8.271 851,394 +0.03(+0.37%)
Oct 15, 2019 8.210 8.314 8.156 8.240 1,256,776 +0.06(+0.75%)
Oct 14, 2019 8.325 8.394 8.131 8.179 2,190,057 -0.21(-2.48%)
Oct 11, 2019 8.402 8.510 8.310 8.387 1,731,046 +0.00(+0.00%)
Oct 10, 2019 8.502 8.541 8.379 8.387 871,688 -0.11(-1.27%)
Oct 09, 2019 8.617 8.687 8.479 8.494 629,160 -0.07(-0.81%)
Oct 08, 2019 8.802 8.837 8.548 8.564 863,684 -0.28(-3.22%)
Oct 07, 2019 9.041 9.096 8.848 8.848 805,055 -0.12(-1.29%)
Oct 04, 2019 8.910 8.998 8.864 8.964 753,295 +0.08(+0.95%)
Oct 03, 2019 8.925 8.925 8.779 8.879 765,443 -0.06(-0.69%)
Oct 02, 2019 9.002 9.056 8.837 8.941 697,970 -0.13(-1.44%)
Oct 01, 2019 9.287 9.341 9.068 9.071 607,849 -0.18(-2.00%)
Sep 30, 2019 9.279 9.333 9.210 9.256 989,199 -0.01(-0.08%)
Sep 27, 2019 9.402 9.427 9.241 9.264 1,273,168 -0.15(-1.63%)
Sep 26, 2019 9.556 9.649 9.364 9.418 595,072 -0.17(-1.77%)
Sep 25, 2019 9.595 9.672 9.472 9.587 717,579 -0.06(-0.64%)
Sep 24, 2019 9.810 9.852 9.610 9.649 1,285,249 -0.16(-1.65%)
Sep 23, 2019 9.795 9.887 9.602 9.810 622,081 +0.00(+0.00%)
Sep 20, 2019 9.756 9.968 9.733 9.810 5,536,905 +0.08(+0.79%)
Sep 19, 2019 9.795 9.814 9.618 9.733 1,095,092 -0.02(-0.16%)
Sep 18, 2019 9.695 9.849 9.695 9.749 2,465,969 +0.02(+0.16%)
Sep 17, 2019 9.849 9.925 9.679 9.733 1,465,349 -0.08(-0.86%)
Sep 16, 2019 9.810 9.995 9.762 9.818 1,748,687 +0.30(+3.15%)
Sep 13, 2019 9.287 9.548 9.279 9.518 3,292,614 +0.32(+3.43%)
Sep 12, 2019 9.318 9.387 9.202 9.202 547,910 -0.17(-1.81%)
Sep 11, 2019 9.387 9.556 9.295 9.372 1,165,335 +0.00(+0.00%)
Sep 10, 2019 9.425 9.610 9.364 9.372 1,357,692 -0.01(-0.08%)
Sep 09, 2019 9.171 9.387 9.156 9.379 2,186,891 +0.26(+2.87%)
Sep 06, 2019 9.279 9.345 9.068 9.118 637,623 -0.20(-2.15%)
Sep 05, 2019 9.595 9.656 9.302 9.318 1,023,435 -0.20(-2.10%)
Sep 04, 2019 9.587 9.653 9.502 9.518 1,481,849 -0.04(-0.40%)
Sep 03, 2019 9.625 9.641 9.502 9.556 577,353 -0.14(-1.43%)
Aug 30, 2019 9.764 9.872 9.695 9.695 1,003,354 -0.05(-0.55%)
Aug 29, 2019 9.664 9.764 9.641 9.749 1,106,911 +0.12(+1.28%)
Aug 28, 2019 9.587 9.687 9.472 9.625 620,329 +0.12(+1.21%)
Aug 27, 2019 9.633 9.679 9.472 9.510 809,703 -0.08(-0.88%)
Aug 26, 2019 9.733 9.787 9.548 9.595 550,125 -0.08(-0.80%)
Aug 23, 2019 9.810 9.887 9.664 9.672 1,112,397 -0.18(-1.87%)
Aug 22, 2019 9.910 9.987 9.833 9.856 729,446 -0.05(-0.54%)
Aug 21, 2019 9.833 9.964 9.802 9.910 1,167,517 +0.12(+1.26%)
Aug 20, 2019 9.702 9.818 9.656 9.787 717,544 +0.11(+1.11%)
Aug 19, 2019 9.625 9.733 9.587 9.679 751,192 +0.10(+1.05%)
Aug 16, 2019 9.302 9.594 9.302 9.579 808,249 +0.28(+3.06%)
Aug 15, 2019 9.474 9.474 9.279 9.294 808,589 -0.10(-1.12%)
Aug 14, 2019 9.182 9.399 9.099 9.399 1,526,166 +0.21(+2.28%)
Aug 13, 2019 9.182 9.335 9.129 9.189 791,466 +0.08(+0.91%)
Aug 12, 2019 9.174 9.302 9.069 9.107 686,330 -0.08(-0.90%)
Aug 09, 2019 9.219 9.257 8.968 9.189 1,650,520 +0.07(+0.82%)
Aug 08, 2019 9.182 9.369 9.069 9.114 2,171,172 -0.06(-0.65%)
Aug 07, 2019 9.669 9.706 9.110 9.174 2,154,384 -0.55(-5.70%)
Aug 06, 2019 10.01 10.14 9.436 9.729 1,909,864 -0.08(-0.84%)
Aug 05, 2019 10.24 10.24 9.759 9.811 1,283,327 -0.52(-5.08%)
Aug 02, 2019 10.33 10.39 10.17 10.34 1,004,107 +0.04(+0.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.