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 (%)
Dec 31, 2014 20.01 20.14 20.14 20.14 672,059 +0.05(+0.24%)
Dec 30, 2014 20.03 20.46 19.87 20.09 591,891 -0.06(-0.31%)
Dec 29, 2014 19.49 20.23 19.43 20.15 663,254 +0.64(+3.27%)
Dec 26, 2014 19.52 19.69 19.04 19.51 266,273 -0.03(-0.14%)
Dec 24, 2014 19.19 19.54 19.54 19.54 364,626 +0.26(+1.37%)
Dec 23, 2014 19.35 19.60 19.14 19.28 517,838 -0.04(-0.22%)
Dec 22, 2014 19.37 19.53 18.84 19.32 872,392 -0.14(-0.71%)
Dec 19, 2014 19.51 19.91 19.34 19.46 3,260,039 -0.09(-0.46%)
Dec 18, 2014 19.21 19.64 18.98 19.55 1,433,099 +0.50(+2.62%)
Dec 17, 2014 17.79 19.17 17.69 19.05 929,097 +1.19(+6.69%)
Dec 16, 2014 17.46 18.27 17.18 17.85 895,759 +0.21(+1.18%)
Dec 15, 2014 18.01 18.30 17.42 17.64 952,676 -0.33(-1.82%)
Dec 12, 2014 17.59 18.27 17.15 17.97 907,235 -0.11(-0.61%)
Dec 11, 2014 18.00 18.69 17.81 18.08 840,323 +0.15(+0.81%)
Dec 10, 2014 18.08 18.08 17.69 17.94 1,095,692 -0.21(-1.15%)
Dec 09, 2014 17.63 18.22 17.35 18.14 799,914 +0.44(+2.51%)
Dec 08, 2014 19.14 19.16 17.23 17.70 1,685,871 -1.58(-8.17%)
Dec 05, 2014 19.48 19.91 19.28 19.28 816,825 -0.44(-2.22%)
Dec 04, 2014 20.05 20.05 19.61 19.71 756,145 +0.14(+0.71%)
Dec 03, 2014 19.55 19.62 19.17 19.57 603,334 +0.28(+1.44%)
Dec 02, 2014 18.84 19.55 18.74 19.30 895,907 +0.33(+1.72%)
Dec 01, 2014 19.21 19.39 18.78 18.97 1,574,181 -0.39(-2.01%)
Nov 28, 2014 19.78 19.84 19.14 19.36 503,089 -0.69(-3.46%)
Nov 26, 2014 19.76 20.05 20.05 20.05 591,095 +0.26(+1.30%)
Nov 25, 2014 19.81 19.93 19.66 19.80 515,026 +0.10(+0.53%)
Nov 24, 2014 20.19 20.29 19.50 19.69 783,631 -0.32(-1.60%)
Nov 21, 2014 19.98 20.23 19.78 20.01 3,745,348 +0.23(+1.16%)
Nov 20, 2014 19.85 19.88 19.65 19.78 1,375,698 -0.07(-0.35%)
Nov 19, 2014 19.66 19.87 19.54 19.85 1,209,378 +0.14(+0.70%)
Nov 18, 2014 19.69 19.73 19.51 19.71 2,079,835 +0.01(+0.04%)
Nov 17, 2014 19.52 19.71 19.44 19.71 1,468,094 +0.01(+0.07%)
Nov 14, 2014 19.18 19.78 19.12 19.69 17,302,934 -0.74(-3.60%)
Nov 13, 2014 20.61 20.82 20.35 20.43 808,068 -0.01(-0.07%)
Nov 12, 2014 20.12 20.51 20.01 20.44 555,037 +0.24(+1.17%)
Nov 11, 2014 20.42 20.68 20.14 20.21 440,078 -0.26(-1.25%)
Nov 10, 2014 20.77 21.05 20.30 20.46 472,350 -0.26(-1.24%)
Nov 07, 2014 20.32 21.05 20.32 20.72 344,342 +0.38(+1.88%)
Nov 06, 2014 20.69 21.17 20.11 20.34 497,927 -0.31(-1.51%)
Nov 05, 2014 20.19 20.89 20.14 20.65 593,269 +0.32(+1.57%)
Nov 04, 2014 20.37 20.65 20.14 20.33 483,147 -0.23(-1.11%)
Nov 03, 2014 20.78 20.95 20.41 20.56 404,941 -0.26(-1.27%)
Oct 31, 2014 20.45 20.88 20.38 20.82 612,745 +0.44(+2.18%)
Oct 30, 2014 20.82 20.93 20.22 20.38 383,243 -0.79(-3.74%)
Oct 29, 2014 20.96 21.42 20.96 21.17 364,509 -0.09(-0.42%)
Oct 28, 2014 21.34 21.90 20.89 21.26 754,942 -0.36(-1.67%)
Oct 27, 2014 21.53 21.82 21.60 21.62 496,012 +0.02(+0.10%)
Oct 24, 2014 21.55 21.97 21.37 21.60 410,337 -0.06(-0.26%)
Oct 23, 2014 21.54 21.94 21.54 21.66 479,725 +0.31(+1.46%)
Oct 22, 2014 21.32 21.84 21.24 21.34 475,418 +0.13(+0.62%)
Oct 21, 2014 21.18 21.80 21.07 21.21 705,235 +0.10(+0.46%)
Oct 20, 2014 21.28 21.41 20.77 21.12 701,246 -0.08(-0.39%)
Oct 17, 2014 21.30 22.21 20.85 21.20 1,417,445 +0.15(+0.73%)
Oct 16, 2014 19.47 21.42 19.23 21.05 1,726,362 +1.62(+8.32%)
Oct 15, 2014 19.49 20.01 18.58 19.43 979,011 +0.01(+0.07%)
Oct 14, 2014 19.55 19.77 18.28 19.41 1,562,492 -0.12(-0.60%)
Oct 13, 2014 20.73 21.07 19.35 19.53 796,584 -1.30(-6.23%)
Oct 10, 2014 20.71 20.98 19.32 20.83 1,653,631 +0.01(+0.07%)
Oct 09, 2014 21.13 21.53 20.66 20.82 474,519 -0.47(-2.19%)
Oct 08, 2014 21.59 21.81 20.91 21.28 541,918 -0.37(-1.73%)
Oct 07, 2014 21.31 21.95 21.20 21.66 505,737 +0.35(+1.63%)
Oct 06, 2014 21.88 22.12 21.12 21.31 413,291 -0.56(-2.54%)
Oct 03, 2014 21.30 22.29 21.19 21.87 954,929 +0.37(+1.74%)
Oct 02, 2014 21.03 21.84 20.30 21.49 1,308,468 +0.58(+2.75%)
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.