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 (%)
Feb 28, 2017 15.16 15.47 15.04 15.38 563,600 +0.21(+1.35%)
Feb 27, 2017 15.40 15.49 15.17 15.18 693,807 -0.23(-1.49%)
Feb 24, 2017 15.73 15.83 15.29 15.41 569,650 -0.43(-2.70%)
Feb 23, 2017 15.96 15.96 15.64 15.83 994,957 +0.06(+0.37%)
Feb 22, 2017 15.84 15.91 15.69 15.78 836,773 -0.21(-1.29%)
Feb 21, 2017 15.73 16.00 15.65 15.98 868,421 +0.39(+2.48%)
Feb 17, 2017 15.60 15.60 15.60 0 +0.24(+1.55%)
Feb 16, 2017 15.55 15.70 15.34 15.36 460,974 -0.21(-1.32%)
Feb 15, 2017 15.71 15.76 15.33 15.56 1,067,277 -0.18(-1.15%)
Feb 14, 2017 15.82 15.82 15.37 15.74 1,119,934 +0.07(+0.47%)
Feb 13, 2017 15.62 15.74 15.44 15.67 949,534 +0.16(+1.01%)
Feb 10, 2017 15.86 15.87 15.51 15.51 916,148 -0.12(-0.79%)
Feb 09, 2017 15.46 15.74 15.46 15.64 345,079 +0.17(+1.12%)
Feb 08, 2017 15.57 15.60 15.21 15.46 482,914 -0.09(-0.58%)
Feb 07, 2017 15.78 15.86 15.42 15.55 502,112 -0.33(-2.07%)
Feb 06, 2017 15.74 15.89 15.47 15.88 589,441 +0.02(+0.16%)
Feb 03, 2017 15.55 15.99 15.37 15.86 3,846,910 +0.39(+2.50%)
Feb 02, 2017 15.41 15.60 15.17 15.47 1,040,201 +0.19(+1.24%)
Feb 01, 2017 14.79 15.34 14.74 15.28 1,438,283 +0.55(+3.74%)
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%)
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.