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 (%)
Jan 31, 2018 15.41 15.75 15.41 15.74 792,183 +0.34(+2.22%)
Jan 30, 2018 15.29 15.51 15.29 15.40 882,411 +0.01(+0.06%)
Jan 29, 2018 16.04 16.13 15.39 15.39 831,407 -0.74(-4.59%)
Jan 26, 2018 16.25 16.25 16.05 16.13 498,443 -0.01(-0.05%)
Jan 25, 2018 16.18 16.28 15.90 16.14 764,469 +0.11(+0.66%)
Jan 24, 2018 16.24 16.36 16.02 16.04 781,523 -0.18(-1.14%)
Jan 23, 2018 15.97 16.22 15.60 16.22 641,392 +0.30(+1.88%)
Jan 22, 2018 15.40 16.03 15.40 15.92 1,001,356 +0.55(+3.61%)
Jan 19, 2018 15.01 15.42 14.90 15.37 627,549 +0.33(+2.17%)
Jan 18, 2018 15.16 15.24 14.98 15.04 532,465 -0.10(-0.64%)
Jan 17, 2018 15.38 15.45 15.01 15.14 1,607,397 -0.21(-1.38%)
Jan 16, 2018 15.59 15.78 15.23 15.35 1,920,183 -0.23(-1.47%)
Jan 12, 2018 15.58 15.58 15.58 0 -0.06(-0.39%)
Jan 11, 2018 15.23 15.82 15.10 15.64 1,418,420 +0.50(+3.32%)
Jan 10, 2018 14.98 15.14 522,507 +0.01(+0.06%)
Jan 09, 2018 15.16 15.24 15.05 15.13 479,983 -0.02(-0.12%)
Jan 08, 2018 14.84 15.21 14.84 15.15 687,677 +0.28(+1.90%)
Jan 05, 2018 14.94 14.96 14.69 14.86 576,117 -0.13(-0.88%)
Jan 04, 2018 14.79 15.05 14.77 15.00 607,718 +0.18(+1.19%)
Jan 03, 2018 14.31 14.91 14.20 14.82 984,844 +0.51(+3.57%)
Jan 02, 2018 13.57 14.36 13.50 14.31 623,819 +0.77(+5.73%)
Dec 29, 2017 13.54 13.54 13.54 0 -0.22(-1.60%)
Dec 28, 2017 13.95 14.05 13.63 13.76 1,014,466 -0.19(-1.33%)
Dec 27, 2017 14.16 14.24 13.84 13.94 448,679 -0.23(-1.62%)
Dec 26, 2017 14.07 14.20 14.01 14.17 449,724 +0.18(+1.26%)
Dec 22, 2017 13.88 14.15 13.68 13.99 678,698 +0.17(+1.21%)
Dec 21, 2017 13.67 14.13 13.53 13.83 722,515 +0.11(+0.77%)
Dec 20, 2017 13.68 13.76 13.37 13.72 1,101,343 +0.15(+1.10%)
Dec 19, 2017 13.68 13.73 13.42 13.57 494,868 -0.13(-0.96%)
Dec 18, 2017 13.75 13.98 13.63 13.70 1,658,098 +0.06(+0.45%)
Dec 15, 2017 14.11 14.11 13.58 13.64 1,386,492 -0.41(-2.94%)
Dec 14, 2017 13.98 14.25 13.98 14.05 700,037 +0.12(+0.89%)
Dec 13, 2017 13.83 14.17 13.61 13.93 891,488 +0.12(+0.89%)
Dec 12, 2017 13.70 14.08 13.64 13.81 770,515 +0.15(+1.10%)
Dec 11, 2017 13.47 13.77 13.41 13.66 614,399 +0.19(+1.37%)
Dec 08, 2017 13.73 13.83 13.39 13.47 804,933 -0.14(-1.03%)
Dec 07, 2017 13.08 13.66 13.02 13.61 694,864 +0.45(+3.41%)
Dec 06, 2017 13.45 13.64 12.91 13.17 829,822 -0.44(-3.24%)
Dec 05, 2017 13.61 13.78 13.56 13.61 409,136 -0.04(-0.32%)
Dec 04, 2017 13.87 13.87 13.53 13.65 503,336 -0.23(-1.65%)
Dec 01, 2017 14.13 14.28 13.81 13.88 1,171,332 -0.20(-1.44%)
Nov 30, 2017 13.39 14.08 13.27 14.08 1,167,663 +0.77(+5.82%)
Nov 29, 2017 13.34 13.34 12.97 13.31 873,136 -0.02(-0.13%)
Nov 28, 2017 13.22 13.45 13.22 13.32 690,430 +0.11(+0.80%)
Nov 27, 2017 13.29 13.37 13.05 13.22 509,355 -0.06(-0.46%)
Nov 24, 2017 13.54 13.60 13.25 13.28 188,096 -0.14(-1.05%)
Nov 22, 2017 13.32 13.56 13.21 13.42 366,017 +0.24(+1.80%)
Nov 21, 2017 13.30 13.40 13.15 13.18 1,277,784 -0.02(-0.13%)
Nov 20, 2017 12.98 13.21 12.72 13.20 721,660 +0.17(+1.28%)
Nov 17, 2017 13.24 13.39 12.98 13.03 847,155 -0.11(-0.87%)
Nov 16, 2017 13.11 13.24 13.06 13.15 471,387 +0.07(+0.54%)
Nov 15, 2017 12.76 13.19 12.75 13.08 596,733 +0.22(+1.71%)
Nov 14, 2017 13.27 13.27 12.84 12.86 782,690 -0.45(-3.38%)
Nov 13, 2017 13.76 13.85 13.31 13.31 823,240 -0.44(-3.20%)
Nov 10, 2017 14.01 14.15 13.75 13.75 557,427 -0.24(-1.70%)
Nov 09, 2017 13.97 14.38 13.95 13.98 701,128 -0.02(-0.13%)
Nov 08, 2017 14.16 14.36 14.00 14.00 616,375 -0.18(-1.30%)
Nov 07, 2017 13.82 14.26 13.75 14.19 692,124 +0.34(+2.48%)
Nov 06, 2017 13.39 13.84 13.38 13.84 790,235 +0.34(+2.54%)
Nov 03, 2017 13.39 13.52 13.11 13.50 573,559 +0.08(+0.59%)
Nov 02, 2017 13.89 13.91 13.06 13.42 1,564,435 -0.48(-3.48%)
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.