Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enlink Midstream Partners LP (NY: ENLK )

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 29, 2015 17.09 17.26 16.99 17.23 1,011,366 +0.01(+0.04%)
May 28, 2015 17.21 17.45 16.96 17.22 809,990 -0.26(-1.51%)
May 27, 2015 17.55 17.62 17.23 17.49 1,454,713 -0.08(-0.43%)
May 26, 2015 17.42 17.60 17.25 17.56 630,450 +0.03(+0.20%)
May 22, 2015 17.14 17.53 17.53 17.53 480,453 +0.20(+1.16%)
May 21, 2015 17.09 17.41 17.04 17.33 433,440 +0.24(+1.42%)
May 20, 2015 17.08 17.15 16.99 17.08 384,783 +0.00(+0.00%)
May 19, 2015 16.99 17.10 16.73 17.08 578,024 -0.01(-0.04%)
May 18, 2015 17.14 17.22 17.01 17.09 510,610 -0.10(-0.61%)
May 15, 2015 17.14 17.26 16.96 17.19 874,015 +0.05(+0.28%)
May 14, 2015 17.18 17.32 17.08 17.15 624,953 -0.02(-0.12%)
May 13, 2015 16.96 17.29 16.96 17.17 970,553 +0.31(+1.81%)
May 12, 2015 16.82 16.92 16.58 16.86 624,290 +0.05(+0.29%)
May 11, 2015 16.71 16.97 16.71 16.81 831,117 -0.05(-0.29%)
May 08, 2015 16.90 16.98 16.62 16.86 1,068,528 -0.08(-0.45%)
May 07, 2015 17.60 17.60 16.85 16.94 1,122,764 -0.78(-4.43%)
May 06, 2015 17.76 17.84 17.44 17.72 583,602 -0.12(-0.66%)
May 05, 2015 17.74 17.93 17.62 17.84 781,988 +0.20(+1.14%)
May 04, 2015 17.78 17.83 17.53 17.64 445,358 -0.16(-0.90%)
May 01, 2015 17.83 18.01 17.59 17.80 567,366 -0.06(-0.35%)
Apr 30, 2015 17.77 17.90 17.44 17.86 831,228 +0.14(+0.78%)
Apr 29, 2015 17.70 17.94 17.61 17.72 3,686,169 -0.26(-1.47%)
Apr 28, 2015 17.91 18.01 17.88 17.98 1,138,520 +0.12(+0.66%)
Apr 27, 2015 17.94 17.96 17.80 17.87 947,128 -0.07(-0.39%)
Apr 24, 2015 17.78 17.95 17.69 17.94 676,626 +0.13(+0.74%)
Apr 23, 2015 18.00 18.00 17.71 17.80 2,216,275 -0.06(-0.35%)
Apr 22, 2015 17.94 17.94 17.83 17.87 669,131 +0.00(+0.00%)
Apr 21, 2015 17.81 17.92 17.79 17.87 626,264 +0.01(+0.08%)
Apr 20, 2015 17.85 17.89 17.72 17.85 739,282 +0.08(+0.47%)
Apr 17, 2015 17.68 17.83 17.65 17.77 723,194 -0.01(-0.08%)
Apr 16, 2015 17.71 17.88 17.68 17.78 749,774 -0.06(-0.35%)
Apr 15, 2015 17.80 17.90 17.77 17.85 1,330,258 +0.07(+0.39%)
Apr 14, 2015 17.66 17.89 17.54 17.78 1,131,524 +0.15(+0.83%)
Apr 13, 2015 17.71 17.77 17.55 17.63 701,521 -0.13(-0.74%)
Apr 10, 2015 17.55 17.83 17.42 17.76 975,458 +0.20(+1.15%)
Apr 09, 2015 17.44 17.62 17.35 17.56 690,116 +0.04(+0.24%)
Apr 08, 2015 17.56 17.61 17.35 17.52 1,366,957 -0.04(-0.24%)
Apr 07, 2015 17.40 17.67 17.32 17.56 1,322,246 +0.05(+0.28%)
Apr 06, 2015 17.34 17.60 17.25 17.51 981,781 +0.17(+0.96%)
Apr 02, 2015 17.30 17.35 17.35 17.35 949,238 +0.03(+0.16%)
Apr 01, 2015 17.17 17.42 17.04 17.32 964,284 +0.15(+0.85%)
Mar 31, 2015 17.46 17.49 17.10 17.17 1,585,289 -0.31(-1.79%)
Mar 30, 2015 17.56 17.64 17.28 17.49 1,558,347 -0.04(-0.24%)
Mar 27, 2015 17.45 17.69 17.35 17.53 2,315,111 +0.00(+0.00%)
Mar 26, 2015 17.15 17.56 17.08 17.53 6,115,794 +0.52(+3.06%)
Mar 25, 2015 16.73 17.30 16.55 17.01 34,700,400 -1.68(-8.99%)
Mar 24, 2015 18.68 19.08 18.51 18.69 552,308 -0.31(-1.61%)
Mar 23, 2015 18.71 19.39 18.64 18.99 435,099 +0.24(+1.26%)
Mar 20, 2015 18.87 19.14 18.71 18.76 570,573 -0.02(-0.11%)
Mar 19, 2015 18.53 18.78 18.34 18.78 488,374 +0.06(+0.33%)
Mar 18, 2015 18.28 18.76 18.10 18.71 415,998 +0.33(+1.77%)
Mar 17, 2015 18.48 18.59 18.08 18.39 419,288 -0.16(-0.86%)
Mar 16, 2015 18.33 18.85 18.14 18.55 865,991 +0.11(+0.60%)
Mar 13, 2015 18.20 18.48 18.05 18.44 1,098,369 +0.14(+0.76%)
Mar 12, 2015 18.42 18.42 17.97 18.30 823,361 -0.02(-0.11%)
Mar 11, 2015 18.53 18.67 18.15 18.32 336,731 -0.24(-1.31%)
Mar 10, 2015 18.42 18.69 18.28 18.56 390,782 -0.10(-0.52%)
Mar 09, 2015 18.85 19.03 18.58 18.66 434,748 -0.19(-0.99%)
Mar 06, 2015 18.71 18.96 18.60 18.85 607,437 +0.00(+0.00%)
Mar 05, 2015 18.85 19.16 18.85 18.85 403,964 -0.07(-0.37%)
Mar 04, 2015 19.12 19.07 18.71 18.92 582,791 -0.16(-0.84%)
Mar 03, 2015 18.80 19.26 18.55 19.07 795,248 +0.46(+2.50%)
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.