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 31, 2017 14.19 14.31 14.08 14.24 758,483 -0.03(-0.24%)
May 30, 2017 14.52 14.55 14.25 14.28 647,935 -0.37(-2.52%)
May 26, 2017 14.60 14.66 14.38 14.65 560,180 +0.07(+0.46%)
May 25, 2017 14.73 14.86 14.29 14.58 912,279 -0.10(-0.69%)
May 24, 2017 14.88 14.93 14.62 14.68 336,111 -0.19(-1.30%)
May 23, 2017 14.66 14.89 14.56 14.87 543,135 +0.21(+1.43%)
May 22, 2017 14.89 14.92 14.52 14.66 543,799 -0.12(-0.79%)
May 19, 2017 14.53 14.85 14.39 14.78 627,882 +0.30(+2.09%)
May 18, 2017 14.36 14.50 14.17 14.48 606,079 +0.08(+0.52%)
May 17, 2017 14.69 14.74 14.38 14.40 303,011 -0.34(-2.28%)
May 16, 2017 14.90 14.96 14.65 14.74 291,896 -0.12(-0.79%)
May 15, 2017 14.93 15.09 14.78 14.86 372,456 +0.17(+1.14%)
May 12, 2017 14.64 14.89 14.53 14.69 531,417 +0.10(+0.69%)
May 11, 2017 14.85 14.93 14.57 14.59 446,081 -0.25(-1.70%)
May 10, 2017 14.39 15.12 14.39 14.84 769,342 +0.55(+3.88%)
May 09, 2017 14.37 14.44 14.15 14.29 1,020,266 -0.09(-0.64%)
May 08, 2017 14.49 14.69 14.32 14.38 558,774 -0.10(-0.70%)
May 05, 2017 14.27 14.54 14.20 14.48 805,571 +0.25(+1.77%)
May 04, 2017 14.44 14.61 13.91 14.23 985,671 -0.31(-2.14%)
May 03, 2017 14.56 14.83 14.38 14.54 735,093 -0.11(-0.74%)
May 02, 2017 14.98 15.03 14.54 14.65 694,378 -0.28(-1.86%)
May 01, 2017 14.98 15.11 14.89 14.92 646,784 +0.03(+0.17%)
Apr 28, 2017 15.26 15.28 14.81 14.90 872,754 -0.34(-2.20%)
Apr 27, 2017 15.38 15.50 15.09 15.23 1,940,114 -0.16(-1.01%)
Apr 26, 2017 15.41 15.55 15.27 15.39 521,301 -0.13(-0.85%)
Apr 25, 2017 15.14 15.59 15.05 15.52 739,901 +0.42(+2.77%)
Apr 24, 2017 14.95 15.18 14.81 15.10 527,543 +0.22(+1.49%)
Apr 21, 2017 14.91 14.91 14.72 14.88 292,899 +0.03(+0.22%)
Apr 20, 2017 14.82 14.95 14.69 14.85 414,107 +0.10(+0.67%)
Apr 19, 2017 14.98 15.03 14.69 14.75 437,530 -0.21(-1.43%)
Apr 18, 2017 14.86 15.03 14.83 14.96 248,426 +0.00(+0.00%)
Apr 17, 2017 14.92 14.98 14.78 14.96 433,028 +0.09(+0.61%)
Apr 13, 2017 15.04 15.12 14.83 14.87 285,018 -0.20(-1.31%)
Apr 12, 2017 15.26 15.35 15.04 15.07 305,239 -0.20(-1.29%)
Apr 11, 2017 15.42 15.43 15.18 15.27 285,828 -0.12(-0.80%)
Apr 10, 2017 15.41 15.46 15.28 15.39 197,841 +0.10(+0.64%)
Apr 07, 2017 15.32 15.41 15.18 15.29 343,376 +0.04(+0.27%)
Apr 06, 2017 15.17 15.29 15.04 15.25 302,346 +0.19(+1.25%)
Apr 05, 2017 15.31 15.45 14.98 15.06 474,826 -0.14(-0.92%)
Apr 04, 2017 15.08 15.20 14.98 15.20 199,888 +0.11(+0.71%)
Apr 03, 2017 15.11 15.17 14.72 15.09 555,116 +0.06(+0.38%)
Mar 31, 2017 14.92 15.09 14.79 15.04 586,037 +0.07(+0.44%)
Mar 30, 2017 14.92 14.98 14.63 14.97 1,627,460 +0.22(+1.50%)
Mar 29, 2017 14.36 14.94 14.32 14.75 486,613 +0.36(+2.51%)
Mar 28, 2017 14.35 14.45 14.22 14.39 425,650 +0.12(+0.81%)
Mar 27, 2017 14.21 14.31 14.08 14.27 362,433 -0.06(-0.40%)
Mar 24, 2017 14.35 14.43 14.17 14.33 370,592 +0.10(+0.69%)
Mar 23, 2017 14.24 14.43 14.05 14.23 639,193 -0.01(-0.06%)
Mar 22, 2017 14.34 14.43 14.08 14.24 742,473 -0.14(-0.97%)
Mar 21, 2017 14.53 14.62 14.24 14.38 1,076,466 -0.14(-0.96%)
Mar 20, 2017 14.46 14.64 14.42 14.52 992,509 +0.05(+0.34%)
Mar 17, 2017 14.71 14.75 14.44 14.47 1,713,882 -0.22(-1.51%)
Mar 16, 2017 14.78 14.93 14.59 14.69 665,282 -0.10(-0.67%)
Mar 15, 2017 14.88 14.96 14.72 14.79 704,598 +0.08(+0.56%)
Mar 14, 2017 14.66 14.77 14.31 14.71 677,030 -0.12(-0.83%)
Mar 13, 2017 15.01 15.16 14.77 14.83 791,644 -0.25(-1.69%)
Mar 10, 2017 15.42 15.42 14.91 15.09 621,690 -0.20(-1.29%)
Mar 09, 2017 15.38 15.56 15.00 15.28 889,310 -0.27(-1.74%)
Mar 08, 2017 15.84 16.07 15.48 15.55 605,720 -0.39(-2.47%)
Mar 07, 2017 15.87 16.10 15.79 15.95 627,487 +0.02(+0.16%)
Mar 06, 2017 15.69 15.93 15.59 15.92 430,448 +0.21(+1.36%)
Mar 03, 2017 15.78 15.95 15.68 15.71 828,783 -0.19(-1.19%)
Mar 02, 2017 15.76 15.90 15.61 15.90 678,314 +0.07(+0.41%)
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.