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 29, 2016 9.153 9.542 8.734 8.966 1,409,344 -0.12(-1.32%)
Jan 28, 2016 9.235 9.512 8.689 9.086 1,233,826 +0.18(+2.02%)
Jan 27, 2016 8.798 8.971 8.493 8.906 2,077,936 -0.04(-0.49%)
Jan 26, 2016 9.246 9.341 8.725 8.950 1,846,692 -0.22(-2.45%)
Jan 25, 2016 9.131 10.03 9.051 9.174 1,934,504 -0.18(-1.93%)
Jan 22, 2016 8.457 9.558 8.428 9.355 3,234,782 +1.27(+15.67%)
Jan 21, 2016 7.625 8.269 7.538 8.088 1,422,784 +0.52(+6.89%)
Jan 20, 2016 7.914 7.965 7.183 7.567 2,010,328 -0.76(-9.13%)
Jan 19, 2016 9.000 9.131 8.016 8.327 1,878,607 -0.69(-7.63%)
Jan 15, 2016 9.116 9.015 9.015 9.015 1,465,450 -0.46(-4.82%)
Jan 14, 2016 8.964 9.514 8.544 9.471 1,622,981 +0.73(+8.37%)
Jan 13, 2016 9.413 9.956 8.544 8.740 2,384,108 -0.38(-4.21%)
Jan 12, 2016 9.449 9.732 8.732 9.123 1,386,906 -0.24(-2.55%)
Jan 11, 2016 10.05 10.13 9.261 9.362 1,396,898 -0.98(-9.45%)
Jan 08, 2016 10.30 10.69 10.05 10.34 1,046,441 +0.07(+0.71%)
Jan 07, 2016 10.69 10.85 10.10 10.27 1,409,849 -0.65(-5.97%)
Jan 06, 2016 11.71 11.72 10.89 10.92 855,122 -1.13(-9.38%)
Jan 05, 2016 12.10 12.10 11.48 12.05 685,344 -0.07(-0.60%)
Jan 04, 2016 12.01 12.34 11.69 12.12 846,578 +0.12(+0.97%)
Dec 31, 2015 11.15 12.01 12.01 12.01 1,364,218 +0.67(+5.94%)
Dec 30, 2015 11.40 11.57 10.94 11.33 1,090,288 -0.38(-3.22%)
Dec 29, 2015 11.78 12.13 11.35 11.71 1,027,205 -0.01(-0.06%)
Dec 28, 2015 11.77 12.01 11.53 11.72 1,436,713 -0.31(-2.59%)
Dec 24, 2015 12.43 12.03 12.03 12.03 829,054 -0.17(-1.37%)
Dec 23, 2015 11.48 12.22 11.08 12.19 1,524,506 +1.01(+9.00%)
Dec 22, 2015 10.67 11.32 10.67 11.19 2,394,521 +0.54(+5.03%)
Dec 21, 2015 10.07 10.69 9.819 10.65 1,931,121 +0.39(+3.81%)
Dec 18, 2015 10.000 10.59 9.811 10.26 3,998,479 +0.25(+2.46%)
Dec 17, 2015 9.956 10.10 9.420 10.01 1,828,933 +0.06(+0.58%)
Dec 16, 2015 9.348 10.31 9.275 9.956 1,647,340 +0.51(+5.36%)
Dec 15, 2015 9.500 9.826 9.290 9.449 1,228,975 +0.07(+0.77%)
Dec 14, 2015 9.710 9.905 9.181 9.377 1,510,883 -0.38(-3.86%)
Dec 11, 2015 9.775 9.913 9.449 9.753 1,592,120 -0.22(-2.25%)
Dec 10, 2015 10.43 10.68 9.942 9.978 1,080,379 -0.46(-4.44%)
Dec 09, 2015 9.551 10.77 9.529 10.44 2,455,000 +1.07(+11.44%)
Dec 08, 2015 9.022 10.01 8.892 9.370 1,902,966 +0.06(+0.62%)
Dec 07, 2015 9.558 9.674 8.696 9.312 2,090,761 -0.82(-8.08%)
Dec 04, 2015 10.32 10.53 9.992 10.13 1,422,166 -0.32(-3.05%)
Dec 03, 2015 10.77 10.86 10.25 10.45 1,522,329 -0.31(-2.89%)
Dec 02, 2015 10.67 10.89 10.47 10.76 1,401,325 -0.04(-0.34%)
Dec 01, 2015 10.78 10.88 10.66 10.80 1,021,290 -0.01(-0.07%)
Nov 30, 2015 10.76 11.03 10.69 10.80 1,665,116 +0.03(+0.27%)
Nov 27, 2015 10.81 10.93 10.71 10.77 291,956 -0.20(-1.78%)
Nov 25, 2015 11.10 10.97 10.97 10.97 629,490 -0.25(-2.26%)
Nov 24, 2015 11.09 11.52 11.01 11.22 738,223 +0.14(+1.24%)
Nov 23, 2015 10.86 11.13 10.75 11.09 1,019,796 +0.22(+2.00%)
Nov 20, 2015 11.22 11.30 10.75 10.87 1,088,030 -0.39(-3.47%)
Nov 19, 2015 11.98 12.04 11.24 11.26 1,284,777 -0.89(-7.33%)
Nov 18, 2015 12.02 12.19 11.69 12.15 814,677 +0.28(+2.38%)
Nov 17, 2015 12.14 12.14 11.50 11.87 635,430 -0.34(-2.79%)
Nov 16, 2015 11.64 12.24 11.60 12.21 733,301 +0.54(+4.66%)
Nov 13, 2015 11.86 11.90 11.38 11.66 1,825,027 -0.08(-0.68%)
Nov 12, 2015 12.03 12.08 11.64 11.74 963,524 -0.57(-4.64%)
Nov 11, 2015 12.63 12.63 12.03 12.32 1,356,761 -0.26(-2.07%)
Nov 10, 2015 12.69 12.92 12.43 12.58 354,550 -0.22(-1.70%)
Nov 09, 2015 12.89 13.27 12.67 12.79 678,869 -0.11(-0.84%)
Nov 06, 2015 13.25 13.39 12.89 12.90 781,577 -0.36(-2.73%)
Nov 05, 2015 13.18 13.51 12.94 13.27 979,360 +0.01(+0.11%)
Nov 04, 2015 13.15 13.78 12.76 13.25 1,119,853 -0.17(-1.24%)
Nov 03, 2015 12.68 13.47 12.66 13.42 737,761 +0.83(+6.56%)
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.