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, 2018 11.27 11.48 11.04 11.40 613,510 +0.10(+0.85%)
May 30, 2018 10.92 11.33 10.91 11.30 1,074,566 +0.38(+3.47%)
May 29, 2018 10.59 11.00 10.59 10.92 1,063,617 +0.28(+2.59%)
May 25, 2018 10.65 10.65 10.65 0 +0.11(+1.05%)
May 24, 2018 10.63 10.68 10.50 10.54 1,005,240 -0.11(-1.03%)
May 23, 2018 10.49 10.68 10.46 10.65 560,368 +0.07(+0.65%)
May 22, 2018 10.27 10.61 10.17 10.58 708,903 +0.34(+3.30%)
May 21, 2018 10.19 10.26 10.00 10.24 1,856,159 +0.07(+0.66%)
May 18, 2018 10.27 10.35 10.14 10.17 587,882 -0.13(-1.31%)
May 17, 2018 10.23 10.40 10.17 10.31 1,630,544 -0.03(-0.33%)
May 16, 2018 10.25 10.37 10.22 10.34 2,270,244 +0.11(+1.12%)
May 15, 2018 10.23 10.25 10.08 10.23 1,473,290 +0.01(+0.13%)
May 14, 2018 10.09 10.40 10.06 10.21 355,574 +0.18(+1.75%)
May 11, 2018 9.931 10.08 9.931 10.04 248,416 +0.10(+1.02%)
May 10, 2018 9.884 9.958 9.789 9.938 323,991 +0.11(+1.17%)
May 09, 2018 9.796 9.884 9.715 9.823 352,300 +0.19(+1.96%)
May 08, 2018 9.627 9.675 9.378 9.634 295,238 +0.04(+0.42%)
May 07, 2018 9.641 9.708 9.573 9.594 357,023 +0.05(+0.49%)
May 04, 2018 9.438 9.597 9.438 9.546 454,173 +0.07(+0.71%)
May 03, 2018 9.526 9.661 9.438 9.479 196,741 -0.07(-0.71%)
May 02, 2018 9.783 9.783 9.381 9.546 660,764 -0.21(-2.14%)
May 01, 2018 9.614 9.756 9.378 9.756 711,793 +0.11(+1.19%)
Apr 30, 2018 9.634 9.709 9.580 9.641 366,729 +0.03(+0.28%)
Apr 27, 2018 9.418 9.641 9.418 9.614 328,732 +0.15(+1.57%)
Apr 26, 2018 9.290 9.492 9.270 9.465 288,991 +0.22(+2.33%)
Apr 25, 2018 9.081 9.277 9.027 9.250 317,676 +0.18(+1.93%)
Apr 24, 2018 9.263 9.290 9.067 9.074 272,748 -0.17(-1.82%)
Apr 23, 2018 9.310 9.358 9.142 9.243 575,673 -0.09(-1.01%)
Apr 20, 2018 9.175 9.385 9.175 9.337 212,675 +0.14(+1.54%)
Apr 19, 2018 9.229 9.344 9.148 9.196 110,774 -0.05(-0.58%)
Apr 18, 2018 9.371 9.546 9.243 9.250 366,255 -0.08(-0.87%)
Apr 17, 2018 9.263 9.452 9.229 9.331 182,881 +0.09(+0.95%)
Apr 16, 2018 9.108 9.256 8.993 9.243 238,052 +0.16(+1.71%)
Apr 13, 2018 9.128 9.128 8.986 9.088 265,354 -0.01(-0.15%)
Apr 12, 2018 9.277 9.277 9.074 9.101 176,847 -0.18(-1.89%)
Apr 11, 2018 9.270 9.344 9.229 9.277 167,027 +0.00(+0.00%)
Apr 10, 2018 9.162 9.398 9.061 9.277 244,694 +0.18(+2.00%)
Apr 09, 2018 9.142 9.216 8.981 9.094 163,851 -0.01(-0.15%)
Apr 06, 2018 9.250 9.317 9.013 9.108 294,213 -0.22(-2.39%)
Apr 05, 2018 9.317 9.452 9.277 9.331 324,207 +0.06(+0.66%)
Apr 04, 2018 9.142 9.371 9.073 9.270 228,928 +0.01(+0.15%)
Apr 03, 2018 9.236 9.297 9.081 9.256 185,055 +0.08(+0.88%)
Apr 02, 2018 9.182 9.304 9.088 9.175 322,056 -0.08(-0.87%)
Mar 29, 2018 9.256 9.256 9.256 0 +0.41(+4.65%)
Mar 28, 2018 8.933 9.057 8.831 8.845 355,166 -0.13(-1.43%)
Mar 27, 2018 9.337 9.378 8.892 8.973 489,346 +0.00(+0.00%)
Mar 26, 2018 8.959 8.993 8.804 8.973 231,417 +0.07(+0.83%)
Mar 23, 2018 8.771 8.986 8.727 8.899 277,844 +0.11(+1.31%)
Mar 22, 2018 9.007 9.061 8.771 8.784 407,581 -0.11(-1.21%)
Mar 21, 2018 8.838 9.108 8.777 8.892 1,205,216 +0.05(+0.61%)
Mar 20, 2018 8.906 9.034 8.696 8.838 868,234 -0.07(-0.76%)
Mar 19, 2018 9.209 9.209 8.798 8.906 361,673 -0.29(-3.15%)
Mar 16, 2018 9.189 9.290 9.088 9.196 482,224 +0.06(+0.66%)
Mar 15, 2018 9.452 9.492 8.831 9.135 798,021 -0.37(-3.90%)
Mar 14, 2018 9.668 9.668 9.364 9.506 239,358 -0.15(-1.54%)
Mar 13, 2018 9.668 9.668 9.602 9.654 314,584 +0.02(+0.21%)
Mar 12, 2018 9.573 9.695 9.536 9.634 542,714 +0.09(+0.99%)
Mar 09, 2018 9.675 9.688 9.479 9.540 414,851 -0.09(-0.91%)
Mar 08, 2018 9.533 9.681 9.472 9.627 409,571 +0.18(+1.93%)
Mar 07, 2018 9.438 9.445 160,683 -0.17(-1.75%)
Mar 06, 2018 9.600 9.648 9.540 9.614 200,628 +0.01(+0.14%)
Mar 05, 2018 9.472 9.722 9.459 9.600 188,891 +0.13(+1.43%)
Mar 02, 2018 9.371 9.492 9.209 9.465 275,176 -0.01(-0.07%)
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.