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 (%)
May 31, 2019 9.684 9.744 9.519 9.736 634,805 -0.01(-0.15%)
May 30, 2019 9.939 9.946 9.729 9.751 393,874 -0.15(-1.51%)
May 29, 2019 9.946 10.02 9.684 9.901 839,012 -0.10(-0.97%)
May 28, 2019 10.03 10.05 9.894 9.999 615,773 +0.01(+0.07%)
May 24, 2019 10.02 10.05 9.856 9.991 464,696 +0.05(+0.53%)
May 23, 2019 10.18 10.18 9.879 9.939 550,901 -0.31(-3.00%)
May 22, 2019 10.37 10.38 10.16 10.25 513,357 -0.13(-1.30%)
May 21, 2019 10.40 10.42 10.31 10.38 455,110 +0.03(+0.29%)
May 20, 2019 10.35 10.49 10.27 10.35 521,785 -0.02(-0.23%)
May 17, 2019 10.43 10.43 10.33 10.37 995,238 -0.04(-0.42%)
May 16, 2019 10.29 10.43 10.29 10.42 509,328 +0.14(+1.35%)
May 15, 2019 10.18 10.33 10.16 10.28 513,684 +0.04(+0.43%)
May 14, 2019 10.23 10.40 10.22 10.24 462,668 +0.05(+0.50%)
May 13, 2019 10.32 10.37 10.18 10.18 575,892 -0.19(-1.84%)
May 10, 2019 10.13 10.40 10.05 10.37 835,416 +0.32(+3.13%)
May 09, 2019 10.09 10.22 10.04 10.06 488,278 -0.04(-0.36%)
May 08, 2019 10.05 10.16 10.02 10.10 525,251 +0.05(+0.51%)
May 07, 2019 10.02 10.12 9.935 10.05 675,984 -0.03(-0.29%)
May 06, 2019 10.17 10.20 10.05 10.07 547,467 -0.02(-0.22%)
May 03, 2019 9.965 10.20 9.891 10.10 510,039 +0.04(+0.44%)
May 02, 2019 10.27 10.43 10.05 10.05 635,803 -0.29(-2.76%)
May 01, 2019 10.16 10.40 10.13 10.34 561,786 +0.14(+1.36%)
Apr 30, 2019 10.26 10.32 10.14 10.20 780,789 -0.04(-0.43%)
Apr 29, 2019 10.09 10.26 10.09 10.24 849,536 +0.17(+1.67%)
Apr 26, 2019 10.04 10.18 10.04 10.07 899,426 +0.04(+0.37%)
Apr 25, 2019 9.869 10.10 9.818 10.04 868,259 +0.18(+1.86%)
Apr 24, 2019 9.818 9.913 9.811 9.855 617,429 +0.04(+0.37%)
Apr 23, 2019 9.965 10.01 9.818 9.818 697,010 -0.07(-0.74%)
Apr 22, 2019 9.796 9.972 9.796 9.891 633,387 +0.19(+1.96%)
Apr 18, 2019 9.723 9.803 9.671 9.701 787,510 -0.02(-0.23%)
Apr 17, 2019 9.833 9.895 9.693 9.723 1,820,577 -0.08(-0.82%)
Apr 16, 2019 9.877 9.972 9.796 9.803 832,985 -0.04(-0.45%)
Apr 15, 2019 9.928 10.02 9.789 9.847 847,808 -0.08(-0.81%)
Apr 12, 2019 10.06 10.10 9.906 9.928 1,136,362 +0.00(+0.00%)
Apr 11, 2019 10.01 10.02 9.869 9.928 910,741 -0.07(-0.66%)
Apr 10, 2019 10.07 10.12 9.972 9.994 983,229 -0.02(-0.22%)
Apr 09, 2019 10.10 10.16 9.994 10.02 635,096 -0.08(-0.80%)
Apr 08, 2019 10.22 10.37 10.09 10.10 499,794 -0.09(-0.86%)
Apr 05, 2019 10.18 10.23 10.11 10.18 1,016,529 +0.03(+0.29%)
Apr 04, 2019 10.28 10.33 10.13 10.16 847,212 -0.13(-1.28%)
Apr 03, 2019 10.48 10.54 10.27 10.29 431,857 -0.16(-1.54%)
Apr 02, 2019 10.57 10.57 10.42 10.45 481,241 -0.12(-1.18%)
Apr 01, 2019 10.58 10.62 10.46 10.57 649,693 +0.08(+0.77%)
Mar 29, 2019 10.46 10.60 10.41 10.49 1,247,050 +0.12(+1.20%)
Mar 28, 2019 10.30 10.41 10.28 10.37 332,315 +0.01(+0.14%)
Mar 27, 2019 10.46 10.51 10.28 10.35 494,570 -0.10(-0.98%)
Mar 26, 2019 10.44 10.56 10.38 10.46 662,786 +0.11(+1.06%)
Mar 25, 2019 10.42 10.48 10.24 10.35 1,401,264 -0.07(-0.63%)
Mar 22, 2019 10.51 10.70 10.35 10.41 2,851,824 -0.35(-3.27%)
Mar 21, 2019 10.76 10.83 10.65 10.76 661,116 +0.03(+0.27%)
Mar 20, 2019 10.74 10.87 10.59 10.73 892,598 +0.02(+0.21%)
Mar 19, 2019 10.90 10.93 10.71 10.71 951,049 -0.14(-1.28%)
Mar 18, 2019 10.73 10.90 10.60 10.85 375,194 +0.16(+1.51%)
Mar 15, 2019 10.88 10.94 10.68 10.69 1,259,743 -0.24(-2.21%)
Mar 14, 2019 10.94 10.98 10.88 10.93 193,828 -0.04(-0.33%)
Mar 13, 2019 10.97 11.04 10.87 10.97 478,901 +0.02(+0.20%)
Mar 12, 2019 10.95 11.12 10.85 10.95 474,973 +0.04(+0.40%)
Mar 11, 2019 10.88 10.99 10.81 10.90 1,530,943 +0.10(+0.88%)
Mar 08, 2019 10.91 10.91 10.73 10.81 617,451 -0.19(-1.73%)
Mar 07, 2019 10.87 11.05 10.81 11.00 532,457 +0.18(+1.63%)
Mar 06, 2019 10.88 10.90 10.73 10.82 510,497 -0.07(-0.67%)
Mar 05, 2019 10.95 11.00 10.84 10.90 464,803 -0.09(-0.80%)
Mar 04, 2019 11.06 11.11 10.81 10.98 556,035 -0.04(-0.33%)
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.