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 (%)
Feb 28, 2018 13.50 13.60 13.12 13.15 1,462,420 -0.27(-2.01%)
Feb 27, 2018 13.29 13.59 13.21 13.42 885,572 -0.23(-1.65%)
Feb 26, 2018 13.92 14.03 13.38 13.65 751,086 -0.29(-2.07%)
Feb 23, 2018 13.93 14.04 13.65 13.93 501,369 +0.04(+0.32%)
Feb 22, 2018 13.81 13.89 653,129 -0.38(-2.65%)
Feb 21, 2018 14.98 15.00 14.12 14.27 1,069,914 -0.47(-3.18%)
Feb 20, 2018 14.74 15.10 14.65 14.74 686,639 +0.03(+0.18%)
Feb 16, 2018 14.71 14.71 14.71 0 -0.08(-0.55%)
Feb 15, 2018 14.93 15.03 14.74 14.79 547,506 -0.08(-0.55%)
Feb 14, 2018 14.77 15.07 14.73 14.87 746,547 -0.02(-0.12%)
Feb 13, 2018 14.86 15.06 14.69 14.89 889,384 -0.02(-0.12%)
Feb 12, 2018 14.56 15.14 14.44 14.91 942,977 +0.56(+3.89%)
Feb 09, 2018 14.85 14.95 13.84 14.35 1,717,296 -0.28(-1.91%)
Feb 08, 2018 15.46 15.62 14.53 14.63 783,647 -0.78(-5.08%)
Feb 07, 2018 15.65 15.13 15.41 644,458 -0.18(-1.16%)
Feb 06, 2018 14.80 15.69 14.79 15.59 1,331,744 +0.50(+3.28%)
Feb 05, 2018 14.93 15.49 14.86 15.10 808,017 -0.05(-0.36%)
Feb 02, 2018 15.65 15.85 15.15 15.15 936,965 -0.73(-4.59%)
Feb 01, 2018 15.65 15.98 15.56 15.88 985,425 +0.14(+0.86%)
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%)
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.