Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Feb 28, 2018 9.513 9.594 9.314 9.351 642,061 -0.09(-0.93%)
Feb 27, 2018 9.607 9.621 9.438 9.438 205,438 -0.11(-1.20%)
Feb 26, 2018 9.681 9.681 9.472 9.553 313,831 -0.11(-1.19%)
Feb 23, 2018 9.553 9.681 9.492 9.668 284,242 +0.13(+1.42%)
Feb 22, 2018 9.526 9.533 249,349 -0.22(-2.21%)
Feb 21, 2018 9.823 10.03 9.735 9.749 487,619 -0.02(-0.21%)
Feb 20, 2018 9.715 9.924 9.715 9.769 456,260 +0.07(+0.77%)
Feb 16, 2018 9.695 9.695 9.695 0 -0.06(-0.57%)
Feb 15, 2018 9.889 9.942 9.724 9.750 454,406 -0.11(-1.07%)
Feb 14, 2018 9.750 9.895 9.572 9.856 302,122 +0.07(+0.67%)
Feb 13, 2018 9.770 9.823 9.631 9.790 252,533 +0.01(+0.14%)
Feb 12, 2018 9.539 9.849 9.506 9.777 418,473 +0.35(+3.71%)
Feb 09, 2018 9.955 9.975 9.255 9.427 602,646 -0.44(-4.48%)
Feb 08, 2018 10.01 10.20 9.856 9.869 425,309 -0.13(-1.32%)
Feb 07, 2018 9.895 9.895 9.889 10.00 317,980 +0.05(+0.53%)
Feb 06, 2018 9.651 9.948 9.628 9.948 585,584 +0.05(+0.47%)
Feb 05, 2018 9.869 9.968 9.797 9.902 273,695 -0.02(-0.20%)
Feb 02, 2018 10.11 10.20 9.922 9.922 360,701 -0.22(-2.15%)
Feb 01, 2018 9.975 10.16 9.975 10.14 237,930 +0.15(+1.52%)
Jan 31, 2018 10.05 10.08 9.902 9.988 272,857 +0.02(+0.20%)
Jan 30, 2018 9.968 9.981 9.853 9.968 307,743 -0.05(-0.53%)
Jan 29, 2018 10.34 10.34 10.02 10.02 250,797 -0.32(-3.13%)
Jan 26, 2018 10.30 10.42 10.17 10.34 356,929 +0.07(+0.71%)
Jan 25, 2018 10.33 10.33 10.15 10.27 297,754 +0.01(+0.13%)
Jan 24, 2018 10.43 10.46 10.25 10.26 297,878 -0.07(-0.70%)
Jan 23, 2018 10.31 10.41 10.19 10.33 363,713 +0.06(+0.58%)
Jan 22, 2018 10.04 10.28 9.995 10.27 264,204 +0.23(+2.30%)
Jan 19, 2018 10.07 10.11 9.945 10.04 344,938 +0.00(+0.00%)
Jan 18, 2018 10.12 10.12 9.981 10.04 337,344 -0.10(-0.98%)
Jan 17, 2018 10.32 10.32 10.00 10.14 466,690 -0.09(-0.90%)
Jan 16, 2018 10.56 10.81 10.22 10.23 1,445,553 -0.30(-2.88%)
Jan 12, 2018 10.54 10.54 10.54 0 +0.30(+2.90%)
Jan 11, 2018 9.902 10.25 9.887 10.24 1,237,390 +0.37(+3.75%)
Jan 10, 2018 9.876 9.869 1,050,736 +0.11(+1.08%)
Jan 09, 2018 9.862 9.862 9.711 9.763 456,688 +0.05(+0.54%)
Jan 08, 2018 9.651 9.796 9.585 9.711 272,079 +0.05(+0.55%)
Jan 05, 2018 9.836 9.836 9.605 9.658 265,936 -0.17(-1.68%)
Jan 04, 2018 9.836 9.895 9.769 9.823 286,568 +0.02(+0.20%)
Jan 03, 2018 9.645 9.902 9.621 9.803 414,359 +0.20(+2.13%)
Jan 02, 2018 9.394 9.678 9.394 9.598 412,138 +0.21(+2.25%)
Dec 29, 2017 9.387 9.387 9.387 0 -0.02(-0.21%)
Dec 28, 2017 9.394 9.453 9.361 9.407 685,700 +0.01(+0.14%)
Dec 27, 2017 9.493 9.493 9.321 9.394 412,673 -0.05(-0.56%)
Dec 26, 2017 9.433 9.493 9.374 9.447 490,013 +0.03(+0.35%)
Dec 22, 2017 9.361 9.493 9.288 9.414 571,187 +0.04(+0.42%)
Dec 21, 2017 9.374 9.499 9.288 9.374 512,538 +0.00(+0.00%)
Dec 20, 2017 9.539 9.539 9.334 9.374 478,642 -0.13(-1.32%)
Dec 19, 2017 9.572 9.631 9.466 9.499 368,309 -0.05(-0.55%)
Dec 18, 2017 9.631 9.777 9.546 9.552 441,464 -0.06(-0.62%)
Dec 15, 2017 9.724 9.749 9.499 9.612 1,365,402 -0.11(-1.09%)
Dec 14, 2017 9.704 9.806 9.651 9.717 529,453 +0.01(+0.14%)
Dec 13, 2017 9.763 9.787 9.638 9.704 400,264 -0.03(-0.34%)
Dec 12, 2017 9.803 9.889 9.691 9.737 526,808 -0.07(-0.67%)
Dec 11, 2017 9.724 9.902 9.724 9.803 1,019,179 +0.14(+1.43%)
Dec 08, 2017 9.915 9.915 9.625 9.664 457,556 -0.12(-1.21%)
Dec 07, 2017 9.763 9.965 9.737 9.783 631,375 +0.02(+0.20%)
Dec 06, 2017 9.750 9.955 9.704 9.763 361,342 +0.01(+0.14%)
Dec 05, 2017 9.638 9.823 9.638 9.750 272,741 +0.11(+1.16%)
Dec 04, 2017 9.704 9.770 9.618 9.638 299,723 -0.01(-0.14%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.