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 (%)
Sep 29, 2017 14.21 14.52 14.15 14.40 1,954,172 +0.28(+2.01%)
Sep 28, 2017 14.02 14.20 13.86 14.11 949,414 +0.09(+0.61%)
Sep 27, 2017 14.06 14.15 13.88 14.03 476,794 -0.04(-0.31%)
Sep 26, 2017 14.16 14.20 14.04 14.07 269,770 -0.12(-0.85%)
Sep 25, 2017 13.98 14.25 13.98 14.19 1,266,347 +0.29(+2.10%)
Sep 22, 2017 13.91 13.97 13.59 13.90 488,662 -0.03(-0.25%)
Sep 21, 2017 14.03 14.19 13.70 13.93 468,692 -0.16(-1.16%)
Sep 20, 2017 14.01 14.24 14.01 14.10 438,347 +0.13(+0.92%)
Sep 19, 2017 13.89 14.10 13.84 13.97 555,240 +0.09(+0.68%)
Sep 18, 2017 14.00 14.07 13.84 13.87 463,933 -0.12(-0.86%)
Sep 15, 2017 14.12 14.17 13.95 13.99 844,012 -0.15(-1.03%)
Sep 14, 2017 14.22 14.31 14.08 14.14 1,138,569 -0.03(-0.18%)
Sep 13, 2017 14.03 14.21 14.01 14.16 649,354 +0.19(+1.35%)
Sep 12, 2017 13.95 14.09 13.95 13.98 650,749 +0.02(+0.12%)
Sep 11, 2017 13.74 14.10 13.74 13.96 801,627 +0.19(+1.37%)
Sep 08, 2017 13.99 14.02 13.63 13.77 425,403 -0.24(-1.72%)
Sep 07, 2017 13.87 14.07 13.75 14.01 656,026 +0.10(+0.74%)
Sep 06, 2017 14.03 14.08 13.81 13.91 599,044 -0.04(-0.31%)
Sep 05, 2017 14.16 14.21 13.88 13.95 981,047 -0.09(-0.61%)
Sep 01, 2017 13.83 14.12 13.75 14.04 907,335 +0.09(+0.68%)
Aug 31, 2017 13.55 14.00 13.55 13.94 1,106,745 +0.42(+3.11%)
Aug 30, 2017 13.13 13.56 13.06 13.52 696,028 +0.30(+2.27%)
Aug 29, 2017 12.84 13.24 12.64 13.22 647,291 +0.27(+2.12%)
Aug 28, 2017 13.12 13.12 12.84 12.94 451,282 -0.14(-1.05%)
Aug 25, 2017 13.07 13.12 12.90 13.08 493,419 +0.04(+0.33%)
Aug 24, 2017 12.88 13.06 12.76 13.04 710,375 +0.10(+0.80%)
Aug 23, 2017 12.67 13.03 12.62 12.94 554,084 +0.17(+1.35%)
Aug 22, 2017 12.65 12.88 12.62 12.76 458,412 +0.15(+1.16%)
Aug 21, 2017 12.88 12.88 12.39 12.62 571,754 -0.27(-2.07%)
Aug 18, 2017 12.94 12.96 12.79 12.88 569,738 -0.09(-0.66%)
Aug 17, 2017 12.81 13.03 12.78 12.97 374,477 +0.12(+0.94%)
Aug 16, 2017 12.94 12.94 12.66 12.85 588,026 -0.02(-0.13%)
Aug 15, 2017 13.03 13.09 12.64 12.87 751,052 -0.23(-1.77%)
Aug 14, 2017 13.38 13.58 13.07 13.10 438,045 -0.20(-1.49%)
Aug 11, 2017 13.12 13.43 13.01 13.30 1,061,270 +0.01(+0.06%)
Aug 10, 2017 13.53 13.71 13.11 13.29 853,164 -0.24(-1.78%)
Aug 09, 2017 13.62 13.75 13.34 13.53 846,626 -0.05(-0.38%)
Aug 08, 2017 13.74 13.80 13.48 13.58 724,172 -0.23(-1.68%)
Aug 07, 2017 13.92 14.00 13.75 13.81 557,194 -0.18(-1.29%)
Aug 04, 2017 14.30 14.36 13.98 13.99 824,437 -0.33(-2.34%)
Aug 03, 2017 14.64 14.64 14.08 14.33 540,618 -0.21(-1.48%)
Aug 02, 2017 14.27 14.65 14.17 14.54 857,201 +0.27(+1.93%)
Aug 01, 2017 14.13 14.34 14.10 14.27 481,755 +0.07(+0.48%)
Jul 31, 2017 14.28 14.28 14.03 14.20 355,611 -0.06(-0.42%)
Jul 28, 2017 14.33 14.40 14.18 14.26 327,864 -0.07(-0.48%)
Jul 27, 2017 14.36 14.41 14.23 14.33 593,976 -0.03(-0.18%)
Jul 26, 2017 14.50 14.51 14.28 14.35 277,817 -0.05(-0.35%)
Jul 25, 2017 14.44 14.55 14.35 14.40 995,022 +0.09(+0.64%)
Jul 24, 2017 14.25 14.34 14.21 14.31 610,361 +0.06(+0.41%)
Jul 21, 2017 14.40 14.45 14.13 14.25 641,889 -0.12(-0.82%)
Jul 20, 2017 14.53 14.54 14.19 14.37 717,690 -0.08(-0.58%)
Jul 19, 2017 14.65 14.74 14.45 14.45 669,813 -0.22(-1.49%)
Jul 18, 2017 14.44 14.70 14.28 14.67 961,485 +0.23(+1.63%)
Jul 17, 2017 14.35 14.55 14.29 14.44 418,188 +0.07(+0.47%)
Jul 14, 2017 14.27 14.49 14.22 14.37 931,587 +0.17(+1.18%)
Jul 13, 2017 14.14 14.27 13.99 14.20 379,088 +0.03(+0.24%)
Jul 12, 2017 14.15 14.33 14.12 14.17 378,133 +0.18(+1.32%)
Jul 11, 2017 13.90 13.99 13.76 13.98 278,413 +0.11(+0.79%)
Jul 10, 2017 13.94 14.08 13.67 13.87 662,639 -0.06(-0.42%)
Jul 07, 2017 14.06 14.06 13.68 13.93 592,117 -0.13(-0.90%)
Jul 06, 2017 14.19 14.55 14.00 14.06 756,561 -0.09(-0.65%)
Jul 05, 2017 14.29 14.36 13.88 14.15 2,401,808 -0.18(-1.29%)
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.