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 (%)
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%)
Nov 02, 2015 12.53 12.71 12.28 12.59 1,126,011 +0.10(+0.81%)
Oct 30, 2015 12.36 12.93 12.06 12.49 783,487 +0.35(+2.86%)
Oct 29, 2015 11.95 12.50 11.87 12.14 633,028 +0.19(+1.58%)
Oct 28, 2015 11.43 12.08 11.33 11.95 1,026,786 +0.58(+5.10%)
Oct 27, 2015 11.85 11.88 11.27 11.37 809,063 -0.56(-4.68%)
Oct 26, 2015 12.17 12.27 11.88 11.93 722,823 -0.29(-2.37%)
Oct 23, 2015 12.42 12.56 12.17 12.22 828,897 -0.18(-1.48%)
Oct 22, 2015 12.57 12.57 11.92 12.41 809,667 -0.09(-0.74%)
Oct 21, 2015 12.75 12.97 12.46 12.50 690,453 -0.26(-2.05%)
Oct 20, 2015 12.75 12.97 12.63 12.76 439,165 -0.03(-0.22%)
Oct 19, 2015 12.94 13.02 12.61 12.79 447,923 -0.30(-2.32%)
Oct 16, 2015 12.89 13.19 12.75 13.09 730,042 +0.22(+1.70%)
Oct 15, 2015 12.53 12.90 12.39 12.87 505,277 +0.36(+2.88%)
Oct 14, 2015 12.24 12.69 12.11 12.51 790,008 +0.21(+1.67%)
Oct 13, 2015 12.53 12.75 12.28 12.31 662,995 -0.34(-2.68%)
Oct 12, 2015 12.70 12.83 12.37 12.65 787,554 -0.08(-0.67%)
Oct 09, 2015 12.73 13.37 12.63 12.73 1,608,213 +0.00(+0.00%)
Oct 08, 2015 12.43 12.94 12.20 12.73 772,771 +0.28(+2.27%)
Oct 07, 2015 12.51 12.71 12.36 12.45 896,502 +0.07(+0.57%)
Oct 06, 2015 12.31 12.73 12.27 12.38 855,117 +0.11(+0.92%)
Oct 05, 2015 11.88 12.47 11.88 12.27 1,067,079 +0.53(+4.52%)
Oct 02, 2015 11.38 11.81 11.12 11.74 1,505,701 +0.23(+2.03%)
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.