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 (%)
Jan 25, 2019 12.05 12.05 0 +0.00(+0.00%)
Jan 24, 2019 12.50 12.73 12.30 12.52 1,358,162 +0.01(+0.08%)
Jan 23, 2019 12.96 13.09 12.19 12.51 3,545,285 -0.42(-3.25%)
Jan 22, 2019 13.17 13.17 12.88 12.93 1,797,615 -0.25(-1.91%)
Jan 18, 2019 12.72 13.24 12.48 13.18 1,585,832 +0.51(+4.06%)
Jan 17, 2019 12.50 12.80 12.41 12.67 1,212,465 +0.07(+0.54%)
Jan 16, 2019 12.49 12.74 12.47 12.60 554,334 +0.02(+0.16%)
Jan 15, 2019 11.89 12.62 11.89 12.58 2,074,132 +0.71(+5.97%)
Jan 14, 2019 12.10 12.25 11.82 11.87 3,749,020 -0.41(-3.32%)
Jan 11, 2019 12.72 12.72 12.21 12.28 2,122,237 -0.49(-3.80%)
Jan 10, 2019 13.24 13.31 12.62 12.77 1,494,903 -0.63(-4.71%)
Jan 09, 2019 13.41 13.62 13.23 13.40 2,306,930 +0.11(+0.80%)
Jan 08, 2019 12.73 13.37 12.64 13.29 2,513,923 +0.69(+5.47%)
Jan 07, 2019 12.23 12.81 12.21 12.60 2,072,275 +0.40(+3.26%)
Jan 04, 2019 11.34 12.31 11.33 12.20 1,966,374 +0.99(+8.83%)
Jan 03, 2019 10.80 11.32 10.74 11.21 1,679,412 +0.35(+3.22%)
Jan 02, 2019 10.56 11.17 10.44 10.86 1,483,827 +0.17(+1.64%)
Dec 31, 2018 10.68 10.78 10.33 10.69 1,457,267 +0.03(+0.27%)
Dec 28, 2018 10.61 10.70 10.36 10.66 1,753,748 +0.05(+0.46%)
Dec 27, 2018 10.73 10.94 10.13 10.61 2,019,449 -0.31(-2.84%)
Dec 26, 2018 10.45 10.94 10.01 10.92 1,955,534 +0.49(+4.65%)
Dec 24, 2018 10.74 10.77 10.26 10.44 994,518 -0.46(-4.19%)
Dec 21, 2018 11.15 11.29 10.72 10.89 3,228,941 -0.27(-2.43%)
Dec 20, 2018 11.36 11.53 10.87 11.16 1,650,964 -0.29(-2.54%)
Dec 19, 2018 11.96 12.37 11.27 11.45 5,312,452 -0.44(-3.67%)
Dec 18, 2018 12.19 12.24 11.76 11.89 2,739,872 -0.38(-3.09%)
Dec 17, 2018 12.71 12.86 12.08 12.27 1,144,944 -0.54(-4.24%)
Dec 14, 2018 12.79 13.04 12.66 12.81 3,042,275 -0.07(-0.53%)
Dec 13, 2018 12.83 13.03 12.82 12.88 1,414,146 -0.05(-0.38%)
Dec 12, 2018 12.57 12.96 12.43 12.93 2,107,307 +0.49(+3.90%)
Dec 11, 2018 12.75 12.75 12.36 12.44 1,346,282 -0.15(-1.16%)
Dec 10, 2018 12.87 12.88 12.51 12.59 976,993 -0.36(-2.77%)
Dec 07, 2018 13.10 13.35 12.89 12.95 1,028,514 -0.01(-0.07%)
Dec 06, 2018 13.06 13.10 12.58 12.96 829,924 -0.29(-2.20%)
Dec 04, 2018 13.34 13.59 13.20 13.25 1,457,164 -0.19(-1.44%)
Dec 03, 2018 13.06 13.61 12.96 13.44 1,719,297 +0.60(+4.69%)
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%)
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%)
Aug 01, 2018 15.00 15.91 14.94 15.86 1,390,714 +1.08(+7.32%)
Jul 31, 2018 14.88 14.90 14.68 14.77 639,396 -0.02(-0.13%)
Jul 30, 2018 14.75 14.89 14.54 14.79 778,484 +0.02(+0.13%)
Jul 27, 2018 15.04 15.16 14.44 14.77 1,026,974 -0.27(-1.83%)
Jul 26, 2018 15.15 15.36 14.85 15.05 1,656,643 -0.09(-0.61%)
Jul 25, 2018 14.58 15.15 14.51 15.14 1,207,559 +0.60(+4.14%)
Jul 24, 2018 14.34 14.72 14.34 14.54 1,105,764 +0.14(+0.96%)
Jul 23, 2018 14.44 14.55 14.23 14.40 732,875 +0.04(+0.26%)
Jul 20, 2018 15.04 15.07 14.36 14.36 1,141,924 -0.68(-4.49%)
Jul 19, 2018 14.63 15.13 14.56 15.04 1,718,535 +0.73(+5.11%)
Jul 18, 2018 13.82 14.36 13.70 14.31 1,928,858 +0.49(+3.55%)
Jul 17, 2018 13.84 13.97 13.51 13.82 2,085,711 -0.06(-0.40%)
Jul 16, 2018 13.89 14.01 13.80 13.87 762,043 -0.07(-0.53%)
Jul 13, 2018 14.14 14.19 13.89 13.95 833,013 -0.18(-1.25%)
Jul 12, 2018 14.14 14.14 13.92 14.12 669,384 +0.01(+0.07%)
Jul 11, 2018 14.11 14.23 13.98 14.12 797,691 -0.07(-0.52%)
Jul 10, 2018 14.54 14.71 14.11 14.19 621,970 -0.31(-2.17%)
Jul 09, 2018 14.68 14.73 14.49 14.50 589,896 -0.11(-0.76%)
Jul 06, 2018 14.40 14.69 14.36 14.61 523,953 +0.19(+1.28%)
Jul 05, 2018 14.51 14.61 14.43 14.43 558,900 -0.01(-0.06%)
Jul 03, 2018 14.44 14.44 14.44 0 +0.07(+0.52%)
Jul 02, 2018 14.33 14.53 14.16 14.36 537,640 -0.01(-0.06%)
Jun 29, 2018 14.44 14.50 14.24 14.37 1,022,791 +0.00(+0.00%)
Jun 28, 2018 14.21 14.55 14.04 14.37 1,296,635 +0.13(+0.91%)
Jun 27, 2018 14.36 14.51 14.01 14.24 1,641,442 -0.09(-0.65%)
Jun 26, 2018 13.93 14.38 13.93 14.34 593,606 +0.41(+2.92%)
Jun 25, 2018 14.12 14.13 13.82 13.93 765,824 -0.31(-2.15%)
Jun 22, 2018 14.78 14.91 13.96 14.24 1,921,686 -0.21(-1.47%)
Jun 21, 2018 14.41 14.54 14.27 14.45 921,214 +0.02(+0.13%)
Jun 20, 2018 14.76 14.82 14.41 14.43 1,347,277 -0.21(-1.45%)
Jun 19, 2018 14.83 14.93 14.62 14.64 607,808 -0.34(-2.28%)
Jun 18, 2018 14.91 15.19 14.89 14.98 591,996 +0.02(+0.12%)
Jun 15, 2018 15.37 14.87 14.97 1,412,559 -0.41(-2.65%)
Jun 14, 2018 15.41 15.53 15.24 15.37 1,148,793 -0.06(-0.36%)
Jun 13, 2018 15.72 15.82 15.33 15.43 692,474 -0.36(-2.29%)
Jun 12, 2018 15.78 15.95 15.61 15.79 656,245 +0.11(+0.71%)
Jun 11, 2018 15.58 15.87 15.35 15.68 1,153,129 +0.16(+1.01%)
Jun 08, 2018 15.86 15.89 15.25 15.52 1,497,796 -0.34(-2.16%)
Jun 07, 2018 16.30 16.37 15.76 15.86 1,866,809 -0.31(-1.89%)
Jun 06, 2018 16.17 2,158,103 -0.28(-1.69%)
Jun 05, 2018 16.44 16.62 16.12 16.45 1,273,403 +0.01(+0.06%)
Jun 04, 2018 16.49 16.98 16.39 16.44 1,936,799 +0.03(+0.17%)
Jun 01, 2018 15.78 16.53 15.78 16.41 1,019,489 +0.58(+3.68%)
May 31, 2018 15.26 15.93 15.13 15.83 2,266,989 +0.49(+3.20%)
May 30, 2018 14.86 15.35 14.77 15.34 837,573 +0.55(+3.69%)
May 29, 2018 14.58 14.86 14.55 14.79 555,143 +0.07(+0.50%)
May 25, 2018 14.72 14.72 14.72 0 -0.16(-1.06%)
May 24, 2018 15.21 15.21 14.75 14.87 527,724 -0.46(-3.02%)
May 23, 2018 15.21 15.49 15.16 15.34 964,661 +0.02(+0.12%)
May 22, 2018 15.45 15.61 15.18 15.32 936,038 -0.01(-0.06%)
May 21, 2018 15.27 15.41 15.22 15.33 417,921 +0.06(+0.42%)
May 18, 2018 15.13 15.32 15.03 15.26 965,400 +0.02(+0.12%)
May 17, 2018 15.09 15.42 15.07 15.24 939,714 +0.25(+1.67%)
May 16, 2018 15.09 15.17 14.98 14.99 508,975 -0.07(-0.49%)
May 15, 2018 15.25 15.31 14.91 15.07 917,843 -0.19(-1.27%)
May 14, 2018 15.04 15.48 14.98 15.26 547,122 +0.34(+2.30%)
May 11, 2018 15.19 15.23 14.91 14.92 497,289 -0.20(-1.35%)
May 10, 2018 14.97 15.15 14.95 15.12 855,345 +0.16(+1.05%)
May 09, 2018 14.78 15.10 14.72 14.97 1,654,139 +0.39(+2.67%)
May 08, 2018 14.65 14.76 14.39 14.58 657,769 -0.11(-0.76%)
May 07, 2018 14.42 14.71 14.42 14.69 917,518 +0.40(+2.78%)
May 04, 2018 13.87 14.34 13.79 14.29 581,215 +0.40(+2.86%)
May 03, 2018 13.71 13.96 13.68 13.89 1,305,832 +0.33(+2.46%)
May 02, 2018 13.42 14.12 13.42 13.56 745,112 +0.07(+0.55%)
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.