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 (%)
Jul 31, 2014 21.09 21.14 20.14 20.27 787,270 -1.17(-5.44%)
Jul 30, 2014 21.73 21.85 21.19 21.43 453,683 -0.28(-1.31%)
Jul 29, 2014 21.81 21.89 21.68 21.72 328,080 -0.05(-0.22%)
Jul 28, 2014 21.81 21.89 21.64 21.77 366,778 -0.04(-0.19%)
Jul 25, 2014 21.83 21.96 21.50 21.81 640,532 -0.01(-0.06%)
Jul 24, 2014 22.07 22.16 21.73 21.82 239,665 -0.19(-0.85%)
Jul 23, 2014 21.81 22.14 21.81 22.01 395,775 +0.20(+0.92%)
Jul 22, 2014 21.94 22.18 21.74 21.81 375,647 -0.10(-0.48%)
Jul 21, 2014 21.82 21.97 21.71 21.91 239,211 +0.01(+0.03%)
Jul 18, 2014 22.16 22.27 21.82 21.91 194,199 -0.18(-0.82%)
Jul 17, 2014 21.99 22.30 21.98 22.09 457,340 -0.03(-0.13%)
Jul 16, 2014 22.13 22.29 21.84 22.12 314,928 +0.02(+0.09%)
Jul 15, 2014 22.26 22.29 21.98 22.09 226,140 -0.10(-0.47%)
Jul 14, 2014 22.27 22.75 22.13 22.20 250,697 -0.07(-0.31%)
Jul 11, 2014 21.99 22.33 21.99 22.27 476,026 +0.23(+1.04%)
Jul 10, 2014 21.79 22.06 21.53 22.04 476,425 +0.06(+0.25%)
Jul 09, 2014 21.33 22.03 21.30 21.98 594,943 +0.56(+2.59%)
Jul 08, 2014 21.31 21.56 21.17 21.43 599,170 +0.04(+0.19%)
Jul 07, 2014 21.67 21.90 21.36 21.39 552,389 -0.36(-1.66%)
Jul 03, 2014 21.77 21.75 21.75 21.75 203,274 -0.01(-0.06%)
Jul 02, 2014 22.12 22.27 21.59 21.76 543,670 -0.38(-1.72%)
Jul 01, 2014 21.79 22.21 21.72 22.14 447,966 +0.33(+1.50%)
Jun 30, 2014 21.86 21.87 21.63 21.82 956,220 +0.00(+0.00%)
Jun 27, 2014 21.36 21.96 21.33 21.82 982,193 +0.44(+2.05%)
Jun 26, 2014 21.39 21.50 21.24 21.38 277,425 +0.04(+0.20%)
Jun 25, 2014 21.03 21.47 20.94 21.34 457,991 +0.29(+1.39%)
Jun 24, 2014 21.05 21.17 21.00 21.05 1,561,393 -0.01(-0.03%)
Jun 23, 2014 21.11 21.34 20.99 21.05 1,086,096 +0.06(+0.30%)
Jun 20, 2014 21.56 21.77 20.82 20.99 1,688,370 -0.68(-3.14%)
Jun 19, 2014 21.82 22.10 21.57 21.67 520,934 -0.10(-0.48%)
Jun 18, 2014 21.93 22.21 21.39 21.77 441,082 -0.19(-0.88%)
Jun 17, 2014 22.82 22.82 21.89 21.97 629,311 +0.03(+0.13%)
Jun 16, 2014 21.83 22.18 21.66 21.94 323,465 +0.14(+0.64%)
Jun 13, 2014 21.90 22.00 21.57 21.80 380,323 -0.12(-0.54%)
Jun 12, 2014 21.97 22.28 21.66 21.92 524,688 -0.11(-0.50%)
Jun 11, 2014 22.06 22.25 21.79 22.03 327,440 -0.24(-1.09%)
Jun 10, 2014 22.24 22.52 22.17 22.27 849,416 +0.26(+1.17%)
Jun 06, 2014 21.64 22.12 21.58 22.02 432,312 +0.45(+2.09%)
Jun 05, 2014 21.44 21.76 21.39 21.57 539,688 +0.11(+0.52%)
Jun 04, 2014 21.24 21.55 21.20 21.46 519,750 +0.22(+1.05%)
Jun 03, 2014 21.39 21.49 21.00 21.23 392,979 -0.18(-0.84%)
Jun 02, 2014 21.27 21.47 20.77 21.41 5,045,720 +0.26(+1.25%)
May 30, 2014 21.21 21.25 21.05 21.15 487,399 -0.07(-0.33%)
May 29, 2014 21.32 21.43 21.07 21.22 504,329 -0.02(-0.10%)
May 28, 2014 21.48 21.52 21.14 21.24 719,103 -0.15(-0.68%)
May 27, 2014 21.40 21.45 21.26 21.39 334,388 +0.03(+0.13%)
May 23, 2014 21.40 21.36 21.36 21.36 455,963 +0.01(+0.03%)
May 22, 2014 21.18 21.47 21.16 21.35 339,524 +0.10(+0.49%)
May 21, 2014 21.23 21.40 21.01 21.25 432,312 +0.01(+0.07%)
May 20, 2014 21.31 21.39 20.96 21.23 430,429 +0.07(+0.33%)
May 19, 2014 21.39 21.51 21.04 21.16 786,005 -0.39(-1.80%)
May 16, 2014 21.63 21.87 21.50 21.55 922,996 -0.03(-0.13%)
May 15, 2014 21.77 22.00 21.45 21.58 793,586 +0.01(+0.03%)
May 14, 2014 21.29 21.64 21.11 21.57 395,222 +0.20(+0.94%)
May 13, 2014 21.03 21.49 20.89 21.37 420,856 +0.26(+1.25%)
May 12, 2014 20.80 21.33 20.56 21.11 323,668 +0.32(+1.54%)
May 09, 2014 20.57 20.81 20.22 20.79 515,091 +0.25(+1.22%)
May 08, 2014 20.41 20.82 20.41 20.54 573,967 -0.12(-0.60%)
May 07, 2014 20.16 20.78 20.13 20.66 325,753 +0.29(+1.43%)
May 06, 2014 20.40 20.62 20.13 20.37 319,557 -0.12(-0.61%)
May 05, 2014 20.25 20.53 20.14 20.50 290,992 +0.10(+0.51%)
May 02, 2014 20.25 20.43 19.92 20.39 936,245 +0.26(+1.28%)
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.