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 (%)
Nov 30, 2018 12.79 12.95 12.58 12.84 1,607,568 -0.02(-0.15%)
Nov 29, 2018 12.57 12.89 12.57 12.86 1,721,621 +0.26(+2.08%)
Nov 28, 2018 12.56 12.72 12.39 12.60 975,135 +0.08(+0.62%)
Nov 27, 2018 12.79 12.85 12.45 12.52 1,775,629 -0.34(-2.64%)
Nov 26, 2018 12.97 13.10 12.77 12.86 1,075,868 +0.03(+0.23%)
Nov 23, 2018 12.86 13.06 12.75 12.83 238,585 -0.30(-2.29%)
Nov 21, 2018 13.13 13.13 13.13 0 +0.24(+1.88%)
Nov 20, 2018 12.91 13.01 12.41 12.89 3,583,854 -0.15(-1.12%)
Nov 19, 2018 12.77 13.19 12.77 13.04 919,784 +0.16(+1.21%)
Nov 16, 2018 12.46 12.92 12.35 12.88 1,466,745 +0.24(+1.92%)
Nov 15, 2018 12.73 12.84 12.54 12.64 1,249,154 -0.22(-1.74%)
Nov 14, 2018 13.10 13.17 12.71 12.86 3,089,547 -0.05(-0.38%)
Nov 13, 2018 13.04 13.29 12.79 12.91 2,051,696 -0.12(-0.89%)
Nov 12, 2018 13.44 13.48 12.88 13.03 1,017,593 -0.39(-2.89%)
Nov 09, 2018 13.76 13.78 13.37 13.42 1,316,032 -0.45(-3.22%)
Nov 08, 2018 13.91 14.31 13.75 13.86 1,724,555 -0.03(-0.21%)
Nov 07, 2018 14.24 14.64 13.64 13.89 3,427,678 -0.31(-2.19%)
Nov 06, 2018 14.27 14.46 14.19 14.20 4,258,513 -0.06(-0.41%)
Nov 05, 2018 14.67 14.67 14.14 14.26 3,270,201 +0.01(+0.07%)
Nov 02, 2018 14.64 14.76 14.25 14.25 1,816,794 -0.27(-1.87%)
Nov 01, 2018 14.76 14.97 14.39 14.52 1,257,806 -0.19(-1.32%)
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%)
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.