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 (%)
Oct 31, 2018 14.58 14.90 14.58 14.72 2,030,273 +0.28(+1.95%)
Oct 30, 2018 14.60 14.81 14.21 14.43 1,720,646 -0.21(-1.46%)
Oct 29, 2018 15.52 15.52 14.51 14.65 2,057,226 -0.74(-4.79%)
Oct 26, 2018 16.10 16.10 15.13 15.39 766,955 -0.64(-4.00%)
Oct 25, 2018 16.08 16.22 15.93 16.03 1,110,763 +0.13(+0.84%)
Oct 24, 2018 16.48 16.54 15.89 15.89 1,037,701 -0.58(-3.51%)
Oct 23, 2018 16.97 16.99 16.31 16.47 1,952,556 -0.69(-4.03%)
Oct 22, 2018 17.40 17.61 16.62 17.16 1,532,701 -0.15(-0.88%)
Oct 19, 2018 17.14 17.52 17.14 17.32 938,924 +0.22(+1.28%)
Oct 18, 2018 17.11 17.48 17.07 17.10 900,083 -0.29(-1.69%)
Oct 17, 2018 17.45 17.66 17.21 17.39 938,455 -0.19(-1.08%)
Oct 16, 2018 17.40 17.78 17.20 17.58 1,654,056 +0.32(+1.87%)
Oct 15, 2018 17.38 17.49 17.19 17.26 395,804 -0.04(-0.22%)
Oct 12, 2018 17.73 17.96 17.13 17.30 1,358,297 -0.29(-1.67%)
Oct 11, 2018 17.71 17.89 17.35 17.59 951,421 -0.27(-1.54%)
Oct 10, 2018 17.90 18.01 17.71 17.87 796,917 -0.10(-0.58%)
Oct 09, 2018 17.44 18.01 17.44 17.97 737,091 +0.55(+3.16%)
Oct 08, 2018 17.70 17.71 17.12 17.42 707,878 -0.29(-1.66%)
Oct 05, 2018 17.83 18.02 17.60 17.71 353,783 +0.00(+0.00%)
Oct 04, 2018 17.97 18.02 17.71 17.71 615,195 -0.27(-1.48%)
Oct 03, 2018 17.70 17.99 17.64 17.98 658,579 +0.29(+1.66%)
Oct 02, 2018 17.92 17.99 17.67 17.69 1,279,618 -0.27(-1.48%)
Oct 01, 2018 17.74 17.95 17.41 17.95 1,587,167 +0.27(+1.56%)
Sep 28, 2018 17.66 17.83 17.56 17.68 810,380 +0.02(+0.11%)
Sep 27, 2018 17.62 17.74 17.51 17.66 766,814 +0.09(+0.49%)
Sep 26, 2018 17.35 17.77 17.16 17.57 1,152,384 +0.27(+1.53%)
Sep 25, 2018 17.29 17.44 16.87 17.31 786,017 +0.09(+0.50%)
Sep 24, 2018 17.39 17.53 17.20 17.22 710,335 -0.10(-0.60%)
Sep 21, 2018 17.62 17.62 17.29 17.33 1,529,126 -0.17(-0.98%)
Sep 20, 2018 17.49 17.62 17.29 17.50 1,507,300 +0.11(+0.65%)
Sep 19, 2018 17.40 17.46 17.10 17.38 822,133 -0.02(-0.11%)
Sep 18, 2018 17.33 17.42 17.16 17.40 680,103 +0.14(+0.82%)
Sep 17, 2018 17.56 17.66 17.05 17.26 1,307,521 -0.37(-2.10%)
Sep 14, 2018 17.81 17.81 17.44 17.63 3,509,049 -0.10(-0.59%)
Sep 13, 2018 17.85 17.98 17.67 17.73 2,388,067 -0.10(-0.58%)
Sep 12, 2018 17.75 18.44 17.65 17.84 1,969,324 +0.12(+0.70%)
Sep 11, 2018 17.95 18.02 17.71 17.71 1,490,568 -0.31(-1.74%)
Sep 10, 2018 18.28 18.39 17.83 18.03 1,620,561 -0.15(-0.83%)
Sep 07, 2018 18.11 18.41 17.92 18.18 1,455,944 +0.07(+0.37%)
Sep 06, 2018 17.62 18.16 17.48 18.11 1,660,243 +0.44(+2.47%)
Sep 05, 2018 17.40 17.69 17.10 17.68 1,255,939 +0.27(+1.58%)
Sep 04, 2018 16.88 17.43 16.85 17.40 1,430,115 +0.52(+3.09%)
Aug 31, 2018 16.88 16.88 16.88 0 +0.04(+0.23%)
Aug 30, 2018 16.90 16.97 16.66 16.84 676,239 -0.11(-0.67%)
Aug 29, 2018 17.33 17.35 16.92 16.96 1,119,739 -0.42(-2.40%)
Aug 28, 2018 17.77 17.81 17.26 17.37 1,214,987 -0.38(-2.14%)
Aug 27, 2018 17.80 17.90 17.50 17.75 851,211 -0.08(-0.43%)
Aug 24, 2018 17.77 17.92 17.59 17.83 823,245 +0.18(+1.02%)
Aug 23, 2018 17.41 17.69 17.20 17.65 480,135 +0.21(+1.20%)
Aug 22, 2018 17.33 17.45 17.22 17.44 508,013 +0.18(+1.04%)
Aug 21, 2018 17.54 17.57 17.24 17.26 624,872 -0.19(-1.09%)
Aug 20, 2018 17.19 17.53 17.15 17.45 625,358 +0.29(+1.71%)
Aug 17, 2018 17.16 17.31 16.97 17.16 547,073 +0.11(+0.67%)
Aug 16, 2018 16.79 17.12 16.71 17.04 700,481 +0.42(+2.51%)
Aug 15, 2018 16.62 16.79 16.42 16.62 1,114,301 -0.19(-1.13%)
Aug 14, 2018 16.88 17.11 16.73 16.81 814,241 +0.09(+0.57%)
Aug 13, 2018 16.84 16.94 16.56 16.72 1,221,269 -0.18(-1.07%)
Aug 10, 2018 17.06 17.37 16.90 16.90 5,931,756 -0.18(-1.05%)
Aug 09, 2018 16.99 17.26 16.92 17.08 2,370,426 +0.09(+0.50%)
Aug 08, 2018 16.68 17.08 16.68 16.99 1,661,699 +0.13(+0.79%)
Aug 07, 2018 17.04 17.17 16.64 16.86 1,063,262 +0.01(+0.06%)
Aug 06, 2018 16.90 17.08 16.55 16.85 1,035,967 +0.16(+0.97%)
Aug 03, 2018 17.31 17.31 16.58 16.69 1,147,081 -0.55(-3.19%)
Aug 02, 2018 16.07 17.30 15.92 17.24 4,021,102 +1.38(+8.73%)
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.