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 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%)
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.