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 (%)
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%)
Mar 02, 2015 18.73 18.74 18.39 18.61 1,036,777 -0.03(-0.19%)
Feb 27, 2015 18.55 18.74 18.41 18.64 601,441 +0.06(+0.34%)
Feb 26, 2015 18.83 18.83 18.34 18.58 498,041 -0.22(-1.18%)
Feb 25, 2015 18.94 19.21 18.72 18.80 879,560 -0.14(-0.73%)
Feb 24, 2015 19.14 19.27 18.85 18.94 710,632 -0.27(-1.41%)
Feb 23, 2015 19.21 19.34 19.05 19.21 867,345 -0.15(-0.79%)
Feb 20, 2015 19.35 19.51 19.12 19.37 406,609 +0.04(+0.22%)
Feb 19, 2015 19.09 19.42 18.64 19.32 698,029 -0.18(-0.93%)
Feb 18, 2015 20.16 20.19 19.48 19.51 633,830 -0.68(-3.37%)
Feb 17, 2015 19.79 20.30 19.48 20.19 443,273 +0.32(+1.61%)
Feb 13, 2015 19.85 19.87 19.87 19.87 574,671 +0.17(+0.88%)
Feb 12, 2015 19.78 19.95 19.48 19.69 423,106 +0.11(+0.57%)
Feb 11, 2015 19.77 19.93 19.51 19.58 321,404 -0.35(-1.78%)
Feb 10, 2015 19.87 19.97 19.45 19.94 398,899 +0.01(+0.07%)
Feb 09, 2015 20.31 20.82 19.72 19.92 447,754 -0.31(-1.54%)
Feb 06, 2015 20.47 20.68 20.14 20.23 341,542 -0.17(-0.85%)
Feb 05, 2015 20.39 20.89 20.21 20.41 406,904 +0.10(+0.51%)
Feb 04, 2015 20.51 20.77 20.15 20.30 661,400 -0.53(-2.53%)
Feb 03, 2015 20.82 21.04 20.55 20.83 656,942 +0.11(+0.54%)
Feb 02, 2015 20.34 20.85 20.21 20.72 1,602,343 +0.81(+4.08%)
Jan 30, 2015 19.69 20.18 19.62 19.91 585,953 +0.11(+0.56%)
Jan 29, 2015 19.72 20.23 19.46 19.80 491,232 -0.10(-0.49%)
Jan 28, 2015 20.31 20.57 19.89 19.89 599,906 -0.43(-2.12%)
Jan 27, 2015 20.41 20.76 19.97 20.32 595,484 -0.19(-0.91%)
Jan 26, 2015 20.44 20.69 20.29 20.51 382,311 +0.14(+0.68%)
Jan 23, 2015 20.30 20.73 19.98 20.37 630,129 +0.06(+0.27%)
Jan 22, 2015 20.34 20.38 20.10 20.32 655,473 +0.00(+0.00%)
Jan 21, 2015 20.17 20.66 19.73 20.32 795,486 +0.20(+1.00%)
Jan 20, 2015 20.01 20.26 19.71 20.12 1,265,747 +0.12(+0.62%)
Jan 16, 2015 19.57 20.20 19.11 19.99 1,777,404 +0.49(+2.53%)
Jan 15, 2015 19.37 19.72 19.08 19.50 745,761 +0.26(+1.34%)
Jan 14, 2015 19.10 19.33 18.55 19.24 776,932 -0.04(-0.22%)
Jan 13, 2015 19.59 19.78 18.92 19.28 533,273 -0.31(-1.56%)
Jan 12, 2015 19.80 20.04 19.26 19.59 750,101 -0.60(-2.96%)
Jan 09, 2015 20.00 20.25 19.66 20.19 507,460 +0.21(+1.04%)
Jan 08, 2015 19.41 20.00 19.25 19.98 1,177,103 +0.67(+3.49%)
Jan 07, 2015 19.36 19.62 18.98 19.30 920,945 +0.08(+0.43%)
Jan 06, 2015 19.53 19.78 18.46 19.22 1,020,296 -0.40(-2.02%)
Jan 05, 2015 20.21 20.21 19.30 19.62 579,601 -0.70(-3.45%)
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.