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 28, 2021 8.158 8.225 8.043 8.120 452,589 -0.04(-0.47%)
May 27, 2021 8.206 8.264 8.120 8.158 377,596 -0.04(-0.47%)
May 26, 2021 8.052 8.196 8.004 8.196 769,275 +0.14(+1.79%)
May 25, 2021 8.331 8.340 8.052 8.052 887,021 -0.29(-3.45%)
May 24, 2021 8.369 8.431 8.273 8.340 673,168 +0.06(+0.70%)
May 21, 2021 8.196 8.345 8.100 8.283 1,367,844 +0.14(+1.77%)
May 20, 2021 8.187 8.240 8.081 8.139 469,465 -0.02(-0.24%)
May 19, 2021 8.273 8.273 8.052 8.158 855,657 -0.20(-2.41%)
May 18, 2021 8.484 8.513 8.302 8.360 881,338 -0.15(-1.80%)
May 17, 2021 8.264 8.542 8.187 8.513 1,220,688 +0.33(+3.99%)
May 14, 2021 8.187 8.388 8.028 8.187 2,169,977 +0.08(+0.95%)
May 13, 2021 7.784 8.110 7.745 8.110 1,502,252 +0.34(+4.32%)
May 12, 2021 7.736 8.129 7.692 7.774 1,683,737 +0.07(+0.94%)
May 11, 2021 7.627 7.796 7.533 7.702 1,557,006 -0.09(-1.21%)
May 10, 2021 8.116 8.186 7.711 7.796 2,879,885 -0.10(-1.31%)
May 07, 2021 7.627 8.022 7.495 7.899 2,822,636 +0.52(+7.01%)
May 06, 2021 7.326 7.391 7.114 7.382 1,220,730 +0.15(+2.08%)
May 05, 2021 7.180 7.344 7.119 7.232 1,664,615 +0.11(+1.59%)
May 04, 2021 7.034 7.175 7.024 7.119 774,876 +0.15(+2.16%)
May 03, 2021 7.062 7.081 6.902 6.968 1,146,814 +0.02(+0.27%)
Apr 30, 2021 7.053 7.156 6.950 6.950 1,716,300 -0.14(-1.99%)
Apr 29, 2021 7.006 7.147 6.959 7.091 1,012,835 +0.18(+2.59%)
Apr 28, 2021 6.818 7.015 6.808 6.912 1,582,514 +0.13(+1.94%)
Apr 27, 2021 6.677 6.808 6.630 6.780 723,930 +0.17(+2.56%)
Apr 26, 2021 6.564 6.649 6.555 6.611 770,066 +0.05(+0.72%)
Apr 23, 2021 6.498 6.592 6.451 6.564 729,374 +0.07(+1.01%)
Apr 22, 2021 6.508 6.611 6.470 6.498 778,038 +0.08(+1.17%)
Apr 21, 2021 6.376 6.442 6.254 6.423 438,019 +0.06(+0.89%)
Apr 20, 2021 6.461 6.461 6.244 6.366 1,111,428 -0.10(-1.60%)
Apr 19, 2021 6.348 6.489 6.291 6.470 585,324 +0.11(+1.78%)
Apr 16, 2021 6.526 6.526 6.348 6.357 630,373 -0.15(-2.31%)
Apr 15, 2021 6.432 6.508 6.395 6.508 596,725 +0.02(+0.29%)
Apr 14, 2021 6.432 6.498 6.404 6.489 1,767,823 +0.08(+1.32%)
Apr 13, 2021 6.489 6.498 6.381 6.404 1,941,322 -0.10(-1.59%)
Apr 12, 2021 6.536 6.555 6.413 6.508 1,934,301 +0.02(+0.29%)
Apr 09, 2021 6.366 6.620 6.348 6.489 2,139,952 +0.08(+1.32%)
Apr 08, 2021 6.272 6.413 6.216 6.404 735,811 +0.08(+1.19%)
Apr 07, 2021 6.291 6.329 6.207 6.329 684,619 +0.08(+1.20%)
Apr 06, 2021 6.235 6.324 6.235 6.254 568,172 -0.05(-0.75%)
Apr 05, 2021 6.329 6.329 6.150 6.301 658,829 +0.01(+0.15%)
Apr 01, 2021 6.178 6.310 6.131 6.291 878,780 +0.20(+3.24%)
Mar 31, 2021 6.235 6.338 6.094 6.094 2,547,926 -0.19(-2.99%)
Mar 30, 2021 6.207 6.310 6.178 6.282 483,150 +0.00(+0.00%)
Mar 29, 2021 6.366 6.376 6.188 6.282 444,528 -0.11(-1.76%)
Mar 26, 2021 6.366 6.404 6.225 6.395 649,408 +0.14(+2.26%)
Mar 25, 2021 6.113 6.272 5.962 6.254 918,897 +0.13(+2.15%)
Mar 24, 2021 6.301 6.404 6.113 6.122 613,881 -0.08(-1.21%)
Mar 23, 2021 6.413 6.451 6.122 6.197 633,955 -0.36(-5.45%)
Mar 22, 2021 6.348 6.555 6.291 6.555 731,219 +0.21(+3.26%)
Mar 19, 2021 6.254 6.508 6.225 6.348 2,070,939 +0.08(+1.20%)
Mar 18, 2021 6.536 6.573 6.272 6.272 1,345,310 -0.27(-4.17%)
Mar 17, 2021 6.498 6.658 6.470 6.545 919,012 +0.06(+0.87%)
Mar 16, 2021 6.696 6.696 6.461 6.489 1,377,475 -0.21(-3.09%)
Mar 15, 2021 6.808 6.874 6.667 6.696 572,924 -0.10(-1.52%)
Mar 12, 2021 6.724 6.808 6.639 6.799 920,783 +0.09(+1.40%)
Mar 11, 2021 6.921 6.978 6.686 6.705 1,389,206 -0.19(-2.73%)
Mar 10, 2021 6.508 6.912 6.470 6.893 1,444,050 +0.42(+6.54%)
Mar 09, 2021 6.423 6.583 6.329 6.470 938,335 +0.00(+0.00%)
Mar 08, 2021 6.489 6.649 6.395 6.470 1,196,257 -0.03(-0.43%)
Mar 05, 2021 6.564 6.569 6.075 6.498 1,893,779 +0.09(+1.47%)
Mar 04, 2021 6.319 6.620 6.296 6.404 2,289,188 +0.10(+1.64%)
Mar 03, 2021 6.423 6.526 6.296 6.301 966,346 -0.08(-1.18%)
Mar 02, 2021 6.470 6.503 6.348 6.376 2,011,539 -0.08(-1.31%)
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.