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, 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%)
May 01, 2018 13.50 13.72 13.36 13.49 584,128 -0.03(-0.21%)
Apr 30, 2018 13.44 13.57 13.29 13.51 1,076,485 +0.11(+0.83%)
Apr 27, 2018 13.05 13.41 12.94 13.40 1,452,606 +0.32(+2.48%)
Apr 26, 2018 12.78 13.13 12.66 13.08 1,309,989 +0.31(+2.40%)
Apr 25, 2018 12.43 12.80 12.36 12.77 760,387 +0.31(+2.46%)
Apr 24, 2018 12.84 12.86 12.46 12.47 644,052 -0.39(-3.01%)
Apr 23, 2018 12.49 12.93 12.45 12.85 669,255 +0.38(+3.03%)
Apr 20, 2018 12.65 12.75 12.47 12.47 591,855 -0.14(-1.14%)
Apr 19, 2018 12.84 13.04 12.53 12.62 957,321 -0.23(-1.82%)
Apr 18, 2018 13.28 13.40 12.83 12.85 1,345,347 -0.31(-2.33%)
Apr 17, 2018 13.11 13.47 12.93 13.16 1,756,417 +0.09(+0.69%)
Apr 16, 2018 12.65 13.20 12.55 13.07 1,357,679 +0.68(+5.53%)
Apr 13, 2018 12.39 12.48 12.16 12.38 853,183 +0.10(+0.81%)
Apr 12, 2018 12.35 12.55 12.10 12.29 581,143 -0.06(-0.51%)
Apr 11, 2018 12.11 12.41 12.10 12.35 793,053 +0.18(+1.48%)
Apr 10, 2018 12.05 12.33 11.91 12.17 751,323 +0.24(+2.04%)
Apr 09, 2018 11.84 11.93 11.63 11.93 1,082,504 +0.09(+0.76%)
Apr 06, 2018 12.07 12.14 11.66 11.84 720,436 -0.36(-2.95%)
Apr 05, 2018 12.13 12.36 11.99 12.20 609,988 +0.11(+0.89%)
Apr 04, 2018 12.28 12.29 11.82 12.09 834,910 -0.12(-0.96%)
Apr 03, 2018 12.25 12.26 11.87 12.20 673,608 +0.07(+0.59%)
Apr 02, 2018 12.31 12.46 12.04 12.13 751,330 -0.17(-1.39%)
Mar 29, 2018 12.30 12.30 12.30 0 +0.37(+3.09%)
Mar 28, 2018 11.58 12.08 11.48 11.93 1,437,485 +0.19(+1.61%)
Mar 27, 2018 12.02 12.15 11.73 11.75 1,134,566 -0.23(-1.96%)
Mar 26, 2018 11.98 12.10 11.71 11.98 895,670 +0.07(+0.61%)
Mar 23, 2018 11.84 12.09 11.83 11.91 779,767 +0.06(+0.53%)
Mar 22, 2018 12.14 12.26 11.80 11.84 889,949 -0.41(-3.31%)
Mar 21, 2018 12.17 12.42 11.96 12.25 1,162,579 +0.10(+0.82%)
Mar 20, 2018 12.52 12.56 12.03 12.15 819,574 -0.32(-2.53%)
Mar 19, 2018 12.73 12.80 12.08 12.47 1,318,338 -0.23(-1.84%)
Mar 16, 2018 12.84 13.15 12.62 12.70 1,913,879 +0.01(+0.07%)
Mar 15, 2018 13.27 13.27 11.98 12.69 2,529,485 -0.54(-4.08%)
Mar 14, 2018 13.51 13.51 13.06 13.23 534,805 -0.19(-1.41%)
Mar 13, 2018 13.66 13.77 13.40 13.42 620,410 -0.20(-1.46%)
Mar 12, 2018 13.49 13.76 13.42 13.62 1,037,773 +0.16(+1.20%)
Mar 09, 2018 13.52 13.62 13.32 13.46 1,070,356 +0.05(+0.40%)
Mar 08, 2018 13.41 13.53 13.27 13.40 652,374 +0.07(+0.54%)
Mar 07, 2018 13.44 13.18 13.33 466,433 -0.06(-0.47%)
Mar 06, 2018 13.49 13.59 13.27 13.39 592,653 -0.04(-0.33%)
Mar 05, 2018 13.23 13.62 13.17 13.44 642,257 +0.11(+0.81%)
Mar 02, 2018 12.93 13.33 12.80 13.33 1,113,709 +0.26(+2.00%)
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.