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 (%)
Apr 29, 2016 10.77 11.04 10.41 10.82 601,047 +0.14(+1.30%)
Apr 28, 2016 10.66 10.77 10.28 10.68 1,283,030 -0.06(-0.57%)
Apr 27, 2016 10.80 10.84 10.34 10.75 524,526 +0.39(+3.75%)
Apr 26, 2016 10.77 10.89 10.25 10.36 1,811,923 -0.27(-2.53%)
Apr 25, 2016 10.93 10.97 10.58 10.63 969,896 -0.31(-2.80%)
Apr 22, 2016 10.54 10.93 10.53 10.93 1,619,945 +0.41(+3.91%)
Apr 21, 2016 10.69 10.84 10.39 10.52 505,904 -0.16(-1.47%)
Apr 20, 2016 10.04 11.00 9.961 10.68 1,262,234 +0.55(+5.39%)
Apr 19, 2016 9.549 10.20 9.474 10.13 1,196,025 +0.67(+7.11%)
Apr 18, 2016 8.794 9.474 8.779 9.460 1,374,343 +0.30(+3.27%)
Apr 15, 2016 9.235 9.437 9.026 9.160 621,408 -0.28(-2.93%)
Apr 14, 2016 9.452 9.460 9.220 9.437 875,929 -0.01(-0.16%)
Apr 13, 2016 9.602 9.721 9.377 9.452 756,194 -0.18(-1.86%)
Apr 12, 2016 9.340 9.669 9.213 9.632 915,351 +0.36(+3.87%)
Apr 11, 2016 9.415 9.602 9.213 9.273 631,333 -0.06(-0.64%)
Apr 08, 2016 9.175 9.540 8.986 9.332 1,032,210 +0.41(+4.61%)
Apr 07, 2016 8.585 8.973 8.495 8.921 1,567,674 +0.24(+2.76%)
Apr 06, 2016 8.278 8.749 8.241 8.682 864,791 +0.53(+6.51%)
Apr 05, 2016 7.927 8.248 7.859 8.151 906,917 +0.12(+1.49%)
Apr 04, 2016 8.480 8.846 7.949 8.031 785,159 -0.57(-6.61%)
Apr 01, 2016 8.809 8.906 8.472 8.600 1,074,661 -0.43(-4.72%)
Mar 31, 2016 8.540 9.033 8.540 9.026 588,090 +0.36(+4.14%)
Mar 30, 2016 8.428 8.936 8.405 8.667 694,274 +0.31(+3.67%)
Mar 29, 2016 8.158 8.443 7.964 8.360 481,371 +0.06(+0.72%)
Mar 28, 2016 8.525 8.562 8.248 8.300 376,137 -0.19(-2.29%)
Mar 24, 2016 8.420 8.495 8.495 8.495 777,091 -0.02(-0.26%)
Mar 23, 2016 9.033 9.422 8.517 8.517 1,134,227 -0.73(-7.85%)
Mar 22, 2016 8.689 9.362 8.686 9.243 1,779,853 +0.41(+4.66%)
Mar 21, 2016 8.951 8.951 8.300 8.831 1,168,360 -0.16(-1.83%)
Mar 18, 2016 8.869 9.063 8.779 8.996 2,884,128 +0.29(+3.35%)
Mar 17, 2016 8.540 9.041 8.435 8.704 1,063,917 +0.18(+2.11%)
Mar 16, 2016 7.837 8.540 7.770 8.525 1,305,994 +0.73(+9.30%)
Mar 15, 2016 7.575 7.799 7.485 7.799 1,015,687 +0.04(+0.48%)
Mar 14, 2016 7.590 7.889 7.530 7.762 1,680,977 +0.02(+0.29%)
Mar 11, 2016 7.672 7.889 7.590 7.740 2,111,809 +0.18(+2.37%)
Mar 10, 2016 7.545 7.717 7.388 7.560 2,310,899 -0.05(-0.69%)
Mar 09, 2016 7.590 7.725 7.440 7.612 990,093 +0.14(+1.90%)
Mar 08, 2016 8.121 8.128 7.433 7.470 1,263,505 -0.82(-9.92%)
Mar 07, 2016 8.181 8.443 8.046 8.293 2,187,540 +0.18(+2.21%)
Mar 04, 2016 8.293 8.540 7.777 8.114 3,014,927 -0.16(-1.90%)
Mar 03, 2016 7.343 8.779 7.313 8.271 2,207,862 +0.82(+11.04%)
Mar 02, 2016 6.820 7.515 6.812 7.448 1,387,996 +0.56(+8.14%)
Mar 01, 2016 6.902 7.007 6.670 6.887 1,123,981 +0.02(+0.33%)
Feb 29, 2016 6.468 6.895 6.468 6.865 1,901,993 +0.40(+6.25%)
Feb 26, 2016 6.491 6.902 6.379 6.461 1,477,899 +0.11(+1.77%)
Feb 25, 2016 6.394 6.431 6.109 6.349 1,300,979 +0.04(+0.71%)
Feb 24, 2016 5.982 6.311 5.571 6.304 1,374,183 +0.16(+2.68%)
Feb 23, 2016 6.551 6.633 6.005 6.139 1,260,469 -0.52(-7.75%)
Feb 22, 2016 6.289 6.797 6.237 6.655 1,869,173 +0.58(+9.61%)
Feb 19, 2016 5.863 6.169 5.459 6.072 3,008,271 -0.02(-0.37%)
Feb 18, 2016 6.005 6.154 5.765 6.094 2,141,907 +0.33(+5.71%)
Feb 17, 2016 5.608 6.057 4.726 5.765 4,766,017 -0.38(-6.20%)
Feb 16, 2016 6.379 6.468 6.147 6.147 4,751,002 -0.09(-1.44%)
Feb 12, 2016 6.102 6.237 6.237 6.237 2,225,229 +0.35(+5.97%)
Feb 11, 2016 6.094 6.483 5.736 5.885 1,863,693 -0.49(-7.63%)
Feb 10, 2016 6.394 6.835 6.169 6.371 2,871,788 -0.09(-1.39%)
Feb 09, 2016 6.528 6.693 6.177 6.461 1,614,996 -0.28(-4.11%)
Feb 08, 2016 7.799 7.852 6.730 6.738 1,951,272 -1.29(-16.03%)
Feb 05, 2016 7.897 8.248 7.650 8.024 985,563 +0.03(+0.37%)
Feb 04, 2016 7.979 8.211 7.852 7.994 1,578,467 +0.07(+0.85%)
Feb 03, 2016 8.143 8.143 7.526 7.927 1,252,661 -0.07(-0.93%)
Feb 02, 2016 8.181 8.570 7.912 8.001 1,295,013 -0.61(-7.12%)
Feb 01, 2016 8.794 8.854 8.472 8.615 1,675,624 -0.35(-3.92%)
Jan 29, 2016 9.153 9.542 8.734 8.966 1,409,344 -0.12(-1.32%)
Jan 28, 2016 9.235 9.512 8.689 9.086 1,233,826 +0.18(+2.02%)
Jan 27, 2016 8.798 8.971 8.493 8.906 2,077,936 -0.04(-0.49%)
Jan 26, 2016 9.246 9.341 8.725 8.950 1,846,692 -0.22(-2.45%)
Jan 25, 2016 9.131 10.03 9.051 9.174 1,934,504 -0.18(-1.93%)
Jan 22, 2016 8.457 9.558 8.428 9.355 3,234,782 +1.27(+15.67%)
Jan 21, 2016 7.625 8.269 7.538 8.088 1,422,784 +0.52(+6.89%)
Jan 20, 2016 7.914 7.965 7.183 7.567 2,010,328 -0.76(-9.13%)
Jan 19, 2016 9.000 9.131 8.016 8.327 1,878,607 -0.69(-7.63%)
Jan 15, 2016 9.116 9.015 9.015 9.015 1,465,450 -0.46(-4.82%)
Jan 14, 2016 8.964 9.514 8.544 9.471 1,622,981 +0.73(+8.37%)
Jan 13, 2016 9.413 9.956 8.544 8.740 2,384,108 -0.38(-4.21%)
Jan 12, 2016 9.449 9.732 8.732 9.123 1,386,906 -0.24(-2.55%)
Jan 11, 2016 10.05 10.13 9.261 9.362 1,396,898 -0.98(-9.45%)
Jan 08, 2016 10.30 10.69 10.05 10.34 1,046,441 +0.07(+0.71%)
Jan 07, 2016 10.69 10.85 10.10 10.27 1,409,849 -0.65(-5.97%)
Jan 06, 2016 11.71 11.72 10.89 10.92 855,122 -1.13(-9.38%)
Jan 05, 2016 12.10 12.10 11.48 12.05 685,344 -0.07(-0.60%)
Jan 04, 2016 12.01 12.34 11.69 12.12 846,578 +0.12(+0.97%)
Dec 31, 2015 11.15 12.01 12.01 12.01 1,364,218 +0.67(+5.94%)
Dec 30, 2015 11.40 11.57 10.94 11.33 1,090,288 -0.38(-3.22%)
Dec 29, 2015 11.78 12.13 11.35 11.71 1,027,205 -0.01(-0.06%)
Dec 28, 2015 11.77 12.01 11.53 11.72 1,436,713 -0.31(-2.59%)
Dec 24, 2015 12.43 12.03 12.03 12.03 829,054 -0.17(-1.37%)
Dec 23, 2015 11.48 12.22 11.08 12.19 1,524,506 +1.01(+9.00%)
Dec 22, 2015 10.67 11.32 10.67 11.19 2,394,521 +0.54(+5.03%)
Dec 21, 2015 10.07 10.69 9.819 10.65 1,931,121 +0.39(+3.81%)
Dec 18, 2015 10.000 10.59 9.811 10.26 3,998,479 +0.25(+2.46%)
Dec 17, 2015 9.956 10.10 9.420 10.01 1,828,933 +0.06(+0.58%)
Dec 16, 2015 9.348 10.31 9.275 9.956 1,647,340 +0.51(+5.36%)
Dec 15, 2015 9.500 9.826 9.290 9.449 1,228,975 +0.07(+0.77%)
Dec 14, 2015 9.710 9.905 9.181 9.377 1,510,883 -0.38(-3.86%)
Dec 11, 2015 9.775 9.913 9.449 9.753 1,592,120 -0.22(-2.25%)
Dec 10, 2015 10.43 10.68 9.942 9.978 1,080,379 -0.46(-4.44%)
Dec 09, 2015 9.551 10.77 9.529 10.44 2,455,000 +1.07(+11.44%)
Dec 08, 2015 9.022 10.01 8.892 9.370 1,902,966 +0.06(+0.62%)
Dec 07, 2015 9.558 9.674 8.696 9.312 2,090,761 -0.82(-8.08%)
Dec 04, 2015 10.32 10.53 9.992 10.13 1,422,166 -0.32(-3.05%)
Dec 03, 2015 10.77 10.86 10.25 10.45 1,522,329 -0.31(-2.89%)
Dec 02, 2015 10.67 10.89 10.47 10.76 1,401,325 -0.04(-0.34%)
Dec 01, 2015 10.78 10.88 10.66 10.80 1,021,290 -0.01(-0.07%)
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%)
Sep 01, 2015 12.25 12.41 12.10 12.24 787,915 -0.23(-1.82%)
Aug 31, 2015 12.46 12.72 12.28 12.47 939,649 -0.12(-0.96%)
Aug 28, 2015 12.38 13.19 12.38 12.59 1,328,253 +0.25(+2.01%)
Aug 27, 2015 11.93 12.36 11.62 12.34 984,779 +0.79(+6.79%)
Aug 26, 2015 11.44 11.59 11.22 11.56 1,122,031 +0.23(+2.06%)
Aug 25, 2015 11.69 12.01 11.29 11.32 1,535,217 -0.03(-0.25%)
Aug 24, 2015 11.25 11.98 10.84 11.35 1,507,070 -0.50(-4.24%)
Aug 21, 2015 12.23 12.45 11.84 11.86 776,809 -0.54(-4.39%)
Aug 20, 2015 12.73 13.02 12.32 12.40 533,898 -0.50(-3.84%)
Aug 19, 2015 13.25 13.54 12.89 12.90 627,852 -0.41(-3.08%)
Aug 18, 2015 13.40 13.68 13.22 13.31 476,562 -0.09(-0.69%)
Aug 17, 2015 12.92 13.60 12.92 13.40 444,030 +0.28(+2.10%)
Aug 14, 2015 13.07 13.41 13.04 13.12 740,955 +0.11(+0.87%)
Aug 13, 2015 13.57 14.01 12.91 13.01 959,997 -0.59(-4.32%)
Aug 12, 2015 12.63 13.77 12.59 13.60 1,255,756 +0.78(+6.07%)
Aug 11, 2015 13.07 13.10 12.60 12.82 664,624 -0.45(-3.41%)
Aug 10, 2015 12.45 13.43 12.44 13.27 914,891 +0.82(+6.59%)
Aug 07, 2015 12.37 12.96 12.18 12.45 1,015,763 -0.10(-0.79%)
Aug 06, 2015 12.12 12.85 11.25 12.55 2,056,281 +0.21(+1.66%)
Aug 05, 2015 13.63 14.07 12.32 12.34 1,577,348 -1.03(-7.67%)
Aug 04, 2015 13.43 13.66 13.31 13.37 1,028,557 -0.26(-1.92%)
Aug 03, 2015 13.94 13.94 13.44 13.63 587,265 -0.28(-2.03%)
Jul 31, 2015 14.13 14.25 13.91 13.91 429,800 -0.28(-1.94%)
Jul 30, 2015 14.23 14.43 14.10 14.19 626,738 -0.17(-1.18%)
Jul 29, 2015 14.29 14.56 14.04 14.36 713,888 +0.07(+0.52%)
Jul 28, 2015 14.04 14.40 13.97 14.29 1,038,474 +0.28(+2.03%)
Jul 27, 2015 13.61 14.10 13.40 14.00 1,176,269 +0.33(+2.39%)
Jul 24, 2015 13.65 13.83 13.54 13.67 577,112 +0.03(+0.25%)
Jul 23, 2015 13.44 13.75 13.38 13.64 821,896 +0.17(+1.24%)
Jul 22, 2015 14.02 14.21 13.38 13.47 1,019,016 -0.56(-4.01%)
Jul 21, 2015 13.99 14.42 13.99 14.04 587,837 +0.01(+0.10%)
Jul 20, 2015 14.45 14.56 13.97 14.02 835,334 -0.49(-3.35%)
Jul 17, 2015 14.52 14.63 14.31 14.51 1,156,549 -0.01(-0.05%)
Jul 16, 2015 15.18 15.20 14.33 14.51 804,153 -0.50(-3.33%)
Jul 15, 2015 15.43 15.49 14.94 15.01 619,520 -0.43(-2.79%)
Jul 14, 2015 15.33 15.53 15.12 15.44 650,858 +0.08(+0.54%)
Jul 13, 2015 15.53 15.81 15.27 15.36 619,789 -0.17(-1.07%)
Jul 10, 2015 15.52 15.62 15.35 15.53 564,398 +0.15(+0.99%)
Jul 09, 2015 15.13 15.51 15.07 15.38 658,033 +0.33(+2.22%)
Jul 08, 2015 15.32 15.43 14.76 15.04 856,223 -0.36(-2.34%)
Jul 07, 2015 15.05 15.53 14.83 15.40 1,656,494 +0.34(+2.26%)
Jul 06, 2015 15.39 15.42 14.99 15.06 1,046,382 -0.38(-2.47%)
Jul 02, 2015 15.26 15.44 15.44 15.44 583,171 +0.16(+1.04%)
Jul 01, 2015 15.25 15.31 15.08 15.28 1,210,536 +0.03(+0.23%)
Jun 30, 2015 15.76 15.85 15.06 15.25 1,259,005 -0.50(-3.17%)
Jun 29, 2015 16.08 16.23 15.67 15.75 781,487 -0.46(-2.83%)
Jun 26, 2015 16.33 16.33 16.14 16.21 853,433 -0.17(-1.06%)
Jun 25, 2015 16.72 16.72 16.31 16.38 522,754 -0.37(-2.20%)
Jun 24, 2015 16.79 17.01 16.67 16.75 885,086 -0.08(-0.45%)
Jun 23, 2015 16.94 17.18 16.76 16.83 714,164 -0.25(-1.46%)
Jun 22, 2015 17.30 17.30 16.67 17.08 984,025 -0.18(-1.05%)
Jun 19, 2015 16.65 17.29 16.64 17.26 5,266,498 +0.47(+2.77%)
Jun 18, 2015 16.80 16.97 16.66 16.79 950,696 +0.02(+0.12%)
Jun 17, 2015 16.61 16.98 16.61 16.77 417,338 +0.04(+0.25%)
Jun 16, 2015 16.86 16.95 16.62 16.73 428,949 -0.19(-1.15%)
Jun 15, 2015 16.47 16.99 16.28 16.92 675,888 +0.43(+2.61%)
Jun 12, 2015 16.07 16.53 15.97 16.49 556,528 +0.31(+1.93%)
Jun 11, 2015 16.34 16.37 16.08 16.18 411,039 -0.10(-0.64%)
Jun 10, 2015 16.26 16.42 16.15 16.28 474,223 +0.10(+0.64%)
Jun 09, 2015 16.07 16.31 16.02 16.18 427,132 +0.16(+1.00%)
Jun 08, 2015 16.50 16.60 16.00 16.02 845,218 -0.47(-2.86%)
Jun 05, 2015 16.40 16.74 16.07 16.49 817,961 +0.04(+0.25%)
Jun 04, 2015 16.80 16.91 16.44 16.45 722,398 -0.36(-2.15%)
Jun 03, 2015 17.25 17.25 16.77 16.81 752,288 -0.44(-2.57%)
Jun 02, 2015 17.41 17.57 17.15 17.26 1,297,256 -0.15(-0.88%)
Jun 01, 2015 17.21 17.49 17.17 17.41 570,489 +0.18(+1.05%)
May 29, 2015 17.09 17.26 16.99 17.23 1,011,366 +0.01(+0.04%)
May 28, 2015 17.21 17.45 16.96 17.22 809,990 -0.26(-1.51%)
May 27, 2015 17.55 17.62 17.23 17.49 1,454,713 -0.08(-0.43%)
May 26, 2015 17.42 17.60 17.25 17.56 630,450 +0.03(+0.20%)
May 22, 2015 17.14 17.53 17.53 17.53 480,453 +0.20(+1.16%)
May 21, 2015 17.09 17.41 17.04 17.33 433,440 +0.24(+1.42%)
May 20, 2015 17.08 17.15 16.99 17.08 384,783 +0.00(+0.00%)
May 19, 2015 16.99 17.10 16.73 17.08 578,024 -0.01(-0.04%)
May 18, 2015 17.14 17.22 17.01 17.09 510,610 -0.10(-0.61%)
May 15, 2015 17.14 17.26 16.96 17.19 874,015 +0.05(+0.28%)
May 14, 2015 17.18 17.32 17.08 17.15 624,953 -0.02(-0.12%)
May 13, 2015 16.96 17.29 16.96 17.17 970,553 +0.31(+1.81%)
May 12, 2015 16.82 16.92 16.58 16.86 624,290 +0.05(+0.29%)
May 11, 2015 16.71 16.97 16.71 16.81 831,117 -0.05(-0.29%)
May 08, 2015 16.90 16.98 16.62 16.86 1,068,528 -0.08(-0.45%)
May 07, 2015 17.60 17.60 16.85 16.94 1,122,764 -0.78(-4.43%)
May 06, 2015 17.76 17.84 17.44 17.72 583,602 -0.12(-0.66%)
May 05, 2015 17.74 17.93 17.62 17.84 781,988 +0.20(+1.14%)
May 04, 2015 17.78 17.83 17.53 17.64 445,358 -0.16(-0.90%)
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.