Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Nov 30, 2015 5.135 5.189 5.015 5.097 372,201 -0.07(-1.26%)
Nov 27, 2015 5.227 5.227 5.102 5.162 90,908 -0.05(-0.94%)
Nov 25, 2015 5.178 5.211 5.211 5.211 235,334 +0.05(+0.95%)
Nov 24, 2015 5.010 5.221 4.885 5.162 623,362 +0.21(+4.27%)
Nov 23, 2015 5.232 5.433 4.907 4.950 937,151 -0.33(-6.17%)
Nov 20, 2015 5.802 5.829 5.238 5.276 920,561 -0.52(-8.90%)
Nov 19, 2015 5.699 5.910 5.666 5.791 393,226 +0.03(+0.47%)
Nov 18, 2015 5.737 5.921 5.726 5.764 352,786 +0.04(+0.76%)
Nov 17, 2015 5.726 5.845 5.650 5.720 392,574 -0.05(-0.94%)
Nov 16, 2015 5.753 5.964 5.720 5.774 465,564 +0.07(+1.14%)
Nov 13, 2015 5.802 5.932 5.601 5.709 612,947 +0.01(+0.19%)
Nov 12, 2015 5.791 5.981 5.666 5.699 344,116 -0.16(-2.69%)
Nov 11, 2015 5.991 6.051 5.802 5.856 184,474 -0.11(-1.82%)
Nov 10, 2015 5.997 6.051 5.888 5.964 275,987 -0.07(-1.08%)
Nov 09, 2015 6.197 6.197 5.956 6.029 232,955 -0.17(-2.71%)
Nov 06, 2015 5.948 6.257 5.834 6.197 347,012 +0.17(+2.79%)
Nov 05, 2015 6.295 6.309 5.807 6.029 556,334 -0.25(-4.06%)
Nov 04, 2015 6.479 6.588 6.208 6.284 549,743 -0.11(-1.78%)
Nov 03, 2015 6.382 6.425 6.082 6.398 653,712 +0.07(+1.11%)
Nov 02, 2015 6.447 6.615 6.284 6.328 359,429 -0.20(-2.99%)
Oct 30, 2015 6.593 6.658 6.452 6.523 186,401 -0.07(-1.09%)
Oct 29, 2015 6.489 6.610 6.425 6.594 204,591 +0.18(+2.80%)
Oct 28, 2015 6.378 6.557 6.341 6.415 184,518 +0.00(+0.00%)
Oct 27, 2015 6.668 6.668 6.367 6.415 199,615 -0.15(-2.25%)
Oct 26, 2015 6.605 6.779 6.557 6.563 169,463 +0.03(+0.49%)
Oct 23, 2015 6.758 6.859 6.431 6.531 263,704 -0.18(-2.75%)
Oct 22, 2015 6.864 6.932 6.689 6.716 197,691 -0.03(-0.47%)
Oct 21, 2015 6.742 7.017 6.726 6.748 186,559 +0.01(+0.16%)
Oct 20, 2015 6.790 6.895 6.711 6.737 222,954 -0.09(-1.32%)
Oct 19, 2015 7.096 7.265 6.822 6.827 256,990 -0.15(-2.20%)
Oct 16, 2015 7.065 7.202 6.901 6.980 377,542 +0.03(+0.38%)
Oct 15, 2015 6.711 7.170 6.711 6.954 206,693 +0.22(+3.30%)
Oct 14, 2015 6.869 6.985 6.684 6.732 173,680 -0.16(-2.30%)
Oct 13, 2015 6.969 6.996 6.816 6.890 301,112 -0.07(-0.99%)
Oct 12, 2015 7.255 7.255 6.932 6.959 207,617 -0.26(-3.66%)
Oct 09, 2015 7.276 7.287 7.075 7.223 320,100 -0.05(-0.73%)
Oct 08, 2015 7.260 7.334 6.922 7.276 157,173 -0.11(-1.43%)
Oct 07, 2015 7.329 7.434 7.091 7.382 372,864 +0.18(+2.57%)
Oct 06, 2015 7.176 7.313 7.096 7.197 520,359 +0.05(+0.67%)
Oct 05, 2015 6.922 7.239 6.869 7.149 366,386 +0.12(+1.65%)
Oct 02, 2015 6.674 7.059 6.674 7.033 235,969 +0.32(+4.80%)
Oct 01, 2015 6.785 6.954 6.436 6.711 181,358 +0.03(+0.47%)
Sep 30, 2015 6.304 6.917 6.288 6.679 417,286 +0.48(+7.67%)
Sep 29, 2015 6.346 6.499 6.082 6.203 283,131 -0.08(-1.26%)
Sep 28, 2015 6.716 6.716 6.240 6.283 223,630 -0.41(-6.08%)
Sep 25, 2015 6.869 6.975 6.647 6.689 156,000 -0.12(-1.71%)
Sep 24, 2015 7.154 7.271 6.726 6.806 381,201 -0.40(-5.57%)
Sep 23, 2015 7.366 7.530 7.112 7.207 247,300 -0.27(-3.67%)
Sep 22, 2015 7.355 7.514 7.214 7.482 159,459 +0.11(+1.51%)
Sep 21, 2015 7.604 7.604 7.329 7.371 612,590 -0.02(-0.29%)
Sep 18, 2015 7.276 7.397 7.033 7.392 1,281,541 -0.02(-0.21%)
Sep 17, 2015 7.250 7.429 7.059 7.408 925,047 +0.06(+0.86%)
Sep 16, 2015 7.630 7.736 7.144 7.345 582,253 -0.21(-2.80%)
Sep 15, 2015 7.524 7.757 7.471 7.556 388,037 +0.04(+0.49%)
Sep 14, 2015 7.545 7.635 7.429 7.519 116,342 -0.10(-1.32%)
Sep 11, 2015 7.567 7.693 7.424 7.619 297,908 -0.03(-0.35%)
Sep 10, 2015 7.588 7.704 7.477 7.646 397,015 +0.06(+0.77%)
Sep 09, 2015 7.767 7.767 7.398 7.588 634,107 -0.13(-1.64%)
Sep 08, 2015 7.931 7.936 7.535 7.715 452,099 -0.12(-1.48%)
Sep 04, 2015 7.704 7.831 7.831 7.831 365,071 -0.07(-0.94%)
Sep 03, 2015 7.910 8.072 7.614 7.905 510,934 +0.15(+1.98%)
Sep 02, 2015 8.095 8.095 7.715 7.751 143,252 -0.26(-3.23%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.