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 (%)
May 31, 2016 12.36 12.49 12.01 12.10 1,110,553 -0.25(-2.05%)
May 27, 2016 12.44 12.35 12.35 12.35 812,464 -0.21(-1.65%)
May 26, 2016 12.77 12.91 12.31 12.56 711,406 -0.05(-0.43%)
May 25, 2016 12.34 12.72 12.21 12.61 1,929,833 +0.43(+3.53%)
May 24, 2016 12.28 12.31 11.98 12.18 831,721 -0.11(-0.88%)
May 23, 2016 11.99 12.58 11.82 12.29 1,685,381 +0.13(+1.07%)
May 20, 2016 11.61 12.33 11.48 12.16 1,263,771 +0.68(+5.96%)
May 19, 2016 10.99 11.80 10.96 11.48 1,399,720 +0.38(+3.39%)
May 18, 2016 11.14 11.27 10.91 11.10 1,192,274 +0.01(+0.07%)
May 17, 2016 10.85 11.24 10.68 11.09 3,487,936 +0.25(+2.27%)
May 16, 2016 11.03 11.27 10.73 10.85 3,385,974 +0.07(+0.64%)
May 13, 2016 10.91 11.02 10.61 10.78 982,193 -0.22(-1.96%)
May 12, 2016 11.15 11.38 10.71 10.99 1,315,511 -0.08(-0.69%)
May 11, 2016 10.63 11.31 10.41 11.07 713,073 +0.35(+3.22%)
May 10, 2016 10.71 11.04 10.65 10.72 828,416 +0.09(+0.87%)
May 09, 2016 10.49 10.78 9.908 10.63 1,015,065 +0.07(+0.66%)
May 06, 2016 10.30 11.01 10.26 10.56 1,068,749 +0.15(+1.48%)
May 05, 2016 10.61 11.16 10.36 10.41 735,071 +0.04(+0.37%)
May 04, 2016 10.01 10.50 9.992 10.37 791,623 +0.18(+1.73%)
May 03, 2016 10.15 10.34 9.800 10.19 838,485 -0.30(-2.86%)
May 02, 2016 10.75 10.92 10.10 10.49 640,744 -0.33(-3.05%)
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%)
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.