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 (%)
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%)
Mar 01, 2017 15.54 15.88 15.38 15.83 769,370 +0.45(+2.94%)
Feb 28, 2017 15.16 15.47 15.04 15.38 563,600 +0.21(+1.35%)
Feb 27, 2017 15.40 15.49 15.17 15.18 693,807 -0.23(-1.49%)
Feb 24, 2017 15.73 15.83 15.29 15.41 569,650 -0.43(-2.70%)
Feb 23, 2017 15.96 15.96 15.64 15.83 994,957 +0.06(+0.37%)
Feb 22, 2017 15.84 15.91 15.69 15.78 836,773 -0.21(-1.29%)
Feb 21, 2017 15.73 16.00 15.65 15.98 868,421 +0.39(+2.48%)
Feb 17, 2017 15.60 15.60 15.60 0 +0.24(+1.55%)
Feb 16, 2017 15.55 15.70 15.34 15.36 460,974 -0.21(-1.32%)
Feb 15, 2017 15.71 15.76 15.33 15.56 1,067,277 -0.18(-1.15%)
Feb 14, 2017 15.82 15.82 15.37 15.74 1,119,934 +0.07(+0.47%)
Feb 13, 2017 15.62 15.74 15.44 15.67 949,534 +0.16(+1.01%)
Feb 10, 2017 15.86 15.87 15.51 15.51 916,148 -0.12(-0.79%)
Feb 09, 2017 15.46 15.74 15.46 15.64 345,079 +0.17(+1.12%)
Feb 08, 2017 15.57 15.60 15.21 15.46 482,914 -0.09(-0.58%)
Feb 07, 2017 15.78 15.86 15.42 15.55 502,112 -0.33(-2.07%)
Feb 06, 2017 15.74 15.89 15.47 15.88 589,441 +0.02(+0.16%)
Feb 03, 2017 15.55 15.99 15.37 15.86 3,846,910 +0.39(+2.50%)
Feb 02, 2017 15.41 15.60 15.17 15.47 1,040,201 +0.19(+1.24%)
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.