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 (%)
Jan 31, 2017 14.56 14.73 14.35 14.73 768,386 +0.27(+1.87%)
Jan 30, 2017 14.66 14.66 14.26 14.46 956,642 -0.36(-2.44%)
Jan 27, 2017 14.84 14.94 14.56 14.82 858,385 -0.02(-0.11%)
Jan 26, 2017 14.79 14.91 14.74 14.84 1,215,805 +0.17(+1.15%)
Jan 25, 2017 14.48 14.70 14.42 14.67 734,573 +0.27(+1.84%)
Jan 24, 2017 14.26 14.51 14.20 14.40 807,018 +0.15(+1.07%)
Jan 23, 2017 14.64 14.91 14.15 14.25 1,436,908 -0.43(-2.96%)
Jan 20, 2017 14.95 15.04 14.61 14.69 1,186,147 -0.19(-1.30%)
Jan 19, 2017 14.90 14.94 14.62 14.88 597,368 +0.04(+0.27%)
Jan 18, 2017 14.57 14.98 14.51 14.84 800,091 +0.14(+0.98%)
Jan 17, 2017 14.50 14.77 14.36 14.69 1,019,365 +0.35(+2.47%)
Jan 13, 2017 14.34 14.34 14.34 0 +0.02(+0.17%)
Jan 12, 2017 14.64 14.68 14.17 14.32 996,402 -0.10(-0.73%)
Jan 11, 2017 14.55 14.70 14.32 14.42 988,820 +0.00(+0.00%)
Jan 10, 2017 14.39 14.66 14.28 14.42 770,444 +0.01(+0.06%)
Jan 09, 2017 14.28 14.42 14.10 14.41 804,124 -0.02(-0.11%)
Jan 06, 2017 14.73 14.76 14.32 14.43 1,958,847 -0.33(-2.23%)
Jan 05, 2017 15.01 15.01 14.70 14.76 1,228,671 -0.15(-1.02%)
Jan 04, 2017 14.90 15.09 14.73 14.91 889,246 +0.02(+0.11%)
Jan 03, 2017 14.94 15.04 14.76 14.90 956,576 +0.08(+0.54%)
Dec 30, 2016 14.82 14.82 14.82 0 -0.15(-1.02%)
Dec 29, 2016 15.00 15.10 14.75 14.97 860,443 -0.01(-0.05%)
Dec 28, 2016 14.89 15.12 14.74 14.98 695,045 +0.05(+0.32%)
Dec 27, 2016 14.98 15.52 14.87 14.93 516,371 +0.06(+0.43%)
Dec 23, 2016 14.86 14.86 14.86 0 +0.18(+1.21%)
Dec 22, 2016 14.31 14.84 14.28 14.69 1,089,529 +0.38(+2.64%)
Dec 21, 2016 13.81 14.40 13.72 14.31 1,828,439 +0.54(+3.91%)
Dec 20, 2016 13.91 14.01 13.60 13.77 1,390,749 -0.03(-0.23%)
Dec 19, 2016 13.79 13.99 13.59 13.80 1,103,629 +0.03(+0.23%)
Dec 16, 2016 13.75 13.97 13.67 13.77 2,398,220 +0.01(+0.06%)
Dec 15, 2016 13.51 13.87 13.40 13.76 1,407,259 +0.16(+1.18%)
Dec 14, 2016 13.87 13.87 13.47 13.60 1,016,811 -0.31(-2.20%)
Dec 13, 2016 13.91 14.15 13.81 13.91 903,597 +0.06(+0.47%)
Dec 12, 2016 14.23 14.29 13.79 13.84 928,920 -0.04(-0.29%)
Dec 09, 2016 13.99 14.10 13.75 13.88 1,355,187 -0.15(-1.09%)
Dec 08, 2016 13.90 14.17 13.85 14.04 866,421 +0.16(+1.16%)
Dec 07, 2016 13.75 13.91 13.63 13.87 794,827 +0.03(+0.23%)
Dec 06, 2016 14.07 14.09 13.82 13.84 470,556 -0.29(-2.05%)
Dec 05, 2016 14.26 14.38 14.11 14.13 667,679 +0.02(+0.17%)
Dec 02, 2016 13.77 14.42 13.73 14.11 1,453,548 +0.25(+1.80%)
Dec 01, 2016 14.33 14.35 13.81 13.86 789,581 -0.23(-1.65%)
Nov 30, 2016 13.85 14.34 13.67 14.09 1,886,542 +0.86(+6.50%)
Nov 29, 2016 13.28 13.42 13.07 13.23 1,028,935 -0.28(-2.08%)
Nov 28, 2016 14.23 14.23 13.48 13.51 1,066,443 -0.71(-4.98%)
Nov 25, 2016 14.12 14.24 14.04 14.22 180,626 +0.03(+0.23%)
Nov 23, 2016 14.19 14.19 14.19 0 -0.10(-0.73%)
Nov 22, 2016 14.31 14.65 14.19 14.29 812,010 -0.06(-0.39%)
Nov 21, 2016 14.40 14.65 14.17 14.35 802,925 +0.22(+1.54%)
Nov 18, 2016 13.83 14.16 13.79 14.13 1,189,045 +0.41(+2.99%)
Nov 17, 2016 13.71 13.88 13.47 13.72 1,805,187 +0.16(+1.19%)
Nov 16, 2016 13.99 13.99 13.47 13.56 780,556 -0.43(-3.05%)
Nov 15, 2016 13.71 14.26 13.53 13.99 1,330,039 +0.50(+3.70%)
Nov 14, 2016 13.19 13.55 13.05 13.49 1,039,396 +0.33(+2.51%)
Nov 11, 2016 13.45 13.47 12.83 13.16 620,617 -0.33(-2.44%)
Nov 10, 2016 13.63 13.83 13.43 13.49 685,874 -0.11(-0.83%)
Nov 09, 2016 13.21 13.98 13.21 13.60 803,852 +0.39(+2.98%)
Nov 08, 2016 13.18 13.46 13.17 13.21 413,931 +0.01(+0.06%)
Nov 07, 2016 13.06 13.34 13.03 13.20 432,071 +0.26(+1.99%)
Nov 04, 2016 13.17 13.22 12.94 12.94 656,984 -0.29(-2.19%)
Nov 03, 2016 13.40 13.52 13.08 13.23 580,443 -0.18(-1.38%)
Nov 02, 2016 13.05 13.70 12.90 13.42 1,315,512 +0.02(+0.18%)
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.