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, 2015 10.76 11.03 10.69 10.80 1,665,116 +0.03(+0.27%)
Nov 27, 2015 10.81 10.93 10.71 10.77 291,956 -0.20(-1.78%)
Nov 25, 2015 11.10 10.97 10.97 10.97 629,490 -0.25(-2.26%)
Nov 24, 2015 11.09 11.52 11.01 11.22 738,223 +0.14(+1.24%)
Nov 23, 2015 10.86 11.13 10.75 11.09 1,019,796 +0.22(+2.00%)
Nov 20, 2015 11.22 11.30 10.75 10.87 1,088,030 -0.39(-3.47%)
Nov 19, 2015 11.98 12.04 11.24 11.26 1,284,777 -0.89(-7.33%)
Nov 18, 2015 12.02 12.19 11.69 12.15 814,677 +0.28(+2.38%)
Nov 17, 2015 12.14 12.14 11.50 11.87 635,430 -0.34(-2.79%)
Nov 16, 2015 11.64 12.24 11.60 12.21 733,301 +0.54(+4.66%)
Nov 13, 2015 11.86 11.90 11.38 11.66 1,825,027 -0.08(-0.68%)
Nov 12, 2015 12.03 12.08 11.64 11.74 963,524 -0.57(-4.64%)
Nov 11, 2015 12.63 12.63 12.03 12.32 1,356,761 -0.26(-2.07%)
Nov 10, 2015 12.69 12.92 12.43 12.58 354,550 -0.22(-1.70%)
Nov 09, 2015 12.89 13.27 12.67 12.79 678,869 -0.11(-0.84%)
Nov 06, 2015 13.25 13.39 12.89 12.90 781,577 -0.36(-2.73%)
Nov 05, 2015 13.18 13.51 12.94 13.27 979,360 +0.01(+0.11%)
Nov 04, 2015 13.15 13.78 12.76 13.25 1,119,853 -0.17(-1.24%)
Nov 03, 2015 12.68 13.47 12.66 13.42 737,761 +0.83(+6.56%)
Nov 02, 2015 12.53 12.71 12.28 12.59 1,126,011 +0.10(+0.81%)
Oct 30, 2015 12.36 12.93 12.06 12.49 783,487 +0.35(+2.86%)
Oct 29, 2015 11.95 12.50 11.87 12.14 633,028 +0.19(+1.58%)
Oct 28, 2015 11.43 12.08 11.33 11.95 1,026,786 +0.58(+5.10%)
Oct 27, 2015 11.85 11.88 11.27 11.37 809,063 -0.56(-4.68%)
Oct 26, 2015 12.17 12.27 11.88 11.93 722,823 -0.29(-2.37%)
Oct 23, 2015 12.42 12.56 12.17 12.22 828,897 -0.18(-1.48%)
Oct 22, 2015 12.57 12.57 11.92 12.41 809,667 -0.09(-0.74%)
Oct 21, 2015 12.75 12.97 12.46 12.50 690,453 -0.26(-2.05%)
Oct 20, 2015 12.75 12.97 12.63 12.76 439,165 -0.03(-0.22%)
Oct 19, 2015 12.94 13.02 12.61 12.79 447,923 -0.30(-2.32%)
Oct 16, 2015 12.89 13.19 12.75 13.09 730,042 +0.22(+1.70%)
Oct 15, 2015 12.53 12.90 12.39 12.87 505,277 +0.36(+2.88%)
Oct 14, 2015 12.24 12.69 12.11 12.51 790,008 +0.21(+1.67%)
Oct 13, 2015 12.53 12.75 12.28 12.31 662,995 -0.34(-2.68%)
Oct 12, 2015 12.70 12.83 12.37 12.65 787,554 -0.08(-0.67%)
Oct 09, 2015 12.73 13.37 12.63 12.73 1,608,213 +0.00(+0.00%)
Oct 08, 2015 12.43 12.94 12.20 12.73 772,771 +0.28(+2.27%)
Oct 07, 2015 12.51 12.71 12.36 12.45 896,502 +0.07(+0.57%)
Oct 06, 2015 12.31 12.73 12.27 12.38 855,117 +0.11(+0.92%)
Oct 05, 2015 11.88 12.47 11.88 12.27 1,067,079 +0.53(+4.52%)
Oct 02, 2015 11.38 11.81 11.12 11.74 1,505,701 +0.23(+2.03%)
Oct 01, 2015 11.25 11.71 11.07 11.50 1,102,315 +0.35(+3.17%)
Sep 30, 2015 10.69 11.40 10.45 11.15 1,193,296 +0.54(+5.14%)
Sep 29, 2015 11.07 11.19 10.58 10.60 844,596 -0.39(-3.54%)
Sep 28, 2015 11.32 11.40 10.76 10.99 1,198,911 -0.47(-4.13%)
Sep 25, 2015 11.57 11.83 11.36 11.47 512,361 -0.06(-0.55%)
Sep 24, 2015 11.45 11.69 10.96 11.53 891,629 -0.04(-0.37%)
Sep 23, 2015 12.22 12.22 11.45 11.57 775,475 -0.44(-3.65%)
Sep 22, 2015 12.08 12.42 11.95 12.01 925,655 -0.18(-1.51%)
Sep 21, 2015 12.11 12.29 11.97 12.20 662,710 +0.19(+1.59%)
Sep 18, 2015 12.36 12.51 11.86 12.00 2,296,030 -0.42(-3.36%)
Sep 17, 2015 12.32 12.63 12.19 12.42 931,175 +0.09(+0.75%)
Sep 16, 2015 12.05 12.42 11.88 12.33 1,373,635 +0.29(+2.41%)
Sep 15, 2015 12.07 12.20 11.78 12.04 884,089 -0.01(-0.12%)
Sep 14, 2015 11.94 12.17 11.72 12.05 736,541 +0.06(+0.47%)
Sep 11, 2015 12.12 12.15 11.78 12.00 847,432 -0.34(-2.75%)
Sep 10, 2015 12.32 12.41 12.09 12.34 1,209,696 +0.03(+0.23%)
Sep 09, 2015 12.32 12.61 12.22 12.31 788,467 -0.08(-0.69%)
Sep 08, 2015 12.36 12.56 12.27 12.39 668,950 +0.06(+0.46%)
Sep 04, 2015 12.10 12.34 12.34 12.34 574,948 +0.08(+0.69%)
Sep 03, 2015 12.22 12.61 12.07 12.25 535,230 +0.09(+0.76%)
Sep 02, 2015 12.35 12.73 11.89 12.16 2,375,888 -0.08(-0.69%)
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.