Enlink Midstream Partners LP (NY: ENLK )

N/A USD UNCHANGED
Last Price Updated: 4:40 PM EST, Jan 25, 2019 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 15.60 15.67 15.39 15.53 946,669 +0.00(+0.00%)
Jun 28, 2018 15.35 15.72 15.17 15.53 1,200,132 +0.14(+0.91%)
Jun 27, 2018 15.52 15.68 15.13 15.39 1,519,276 -0.10(-0.65%)
Jun 26, 2018 15.05 15.54 15.05 15.49 549,427 +0.44(+2.92%)
Jun 25, 2018 15.25 15.27 14.93 15.05 708,827 -0.33(-2.15%)
Jun 22, 2018 15.97 16.11 15.08 15.38 1,778,663 -0.23(-1.47%)
Jun 21, 2018 15.57 15.71 15.42 15.61 852,652 +0.02(+0.13%)
Jun 20, 2018 15.95 16.01 15.57 15.59 1,247,005 -0.23(-1.45%)
Jun 19, 2018 16.02 16.13 15.80 15.82 562,572 -0.37(-2.29%)
Jun 18, 2018 16.11 16.41 16.09 16.19 547,936 +0.02(+0.12%)
Jun 15, 2018 16.61 16.07 16.17 1,307,428 -0.44(-2.65%)
Jun 14, 2018 16.65 16.78 16.47 16.61 1,063,293 -0.06(-0.36%)
Jun 13, 2018 16.98 17.09 16.56 16.67 640,936 -0.39(-2.29%)
Jun 12, 2018 17.05 17.23 16.86 17.06 607,404 +0.12(+0.71%)
Jun 11, 2018 16.83 17.15 16.58 16.94 1,067,306 +0.17(+1.01%)
Jun 08, 2018 17.14 17.17 16.48 16.77 1,386,321 -0.37(-2.16%)
Jun 07, 2018 17.61 17.69 17.03 17.14 1,727,870 -0.33(-1.89%)
Jun 06, 2018 17.47 1,997,484 -0.30(-1.69%)
Jun 05, 2018 17.76 17.96 17.42 17.77 1,178,629 +0.01(+0.06%)
Jun 04, 2018 17.82 18.35 17.71 17.76 1,792,651 +0.03(+0.17%)
Jun 01, 2018 17.05 17.86 17.05 17.73 943,613 +0.63(+3.68%)
May 31, 2018 16.49 17.21 16.35 17.10 2,098,266 +0.53(+3.20%)
May 30, 2018 16.05 16.58 15.96 16.57 775,236 +0.59(+3.69%)
May 29, 2018 15.75 16.05 15.71 15.98 513,826 +0.08(+0.50%)
May 25, 2018 15.90 15.90 15.90 0 -0.17(-1.06%)
May 24, 2018 16.43 16.43 15.94 16.07 488,448 -0.50(-3.02%)
May 23, 2018 16.43 16.74 16.38 16.57 892,865 +0.02(+0.12%)
May 22, 2018 16.69 16.86 16.40 16.55 866,373 -0.01(-0.06%)
May 21, 2018 16.50 16.65 16.44 16.56 386,817 +0.07(+0.42%)
May 18, 2018 16.35 16.55 16.24 16.49 893,549 +0.02(+0.12%)
May 17, 2018 16.30 16.66 16.28 16.47 869,775 +0.27(+1.67%)
May 16, 2018 16.30 16.39 16.18 16.20 471,094 -0.08(-0.49%)
May 15, 2018 16.48 16.54 16.11 16.28 849,532 -0.21(-1.27%)
May 14, 2018 16.25 16.72 16.19 16.49 506,402 +0.37(+2.30%)
May 11, 2018 16.41 16.45 16.11 16.12 460,278 -0.22(-1.35%)
May 10, 2018 16.17 16.37 16.15 16.34 791,685 +0.17(+1.05%)
May 09, 2018 15.97 16.31 15.90 16.17 1,531,028 +0.42(+2.67%)
May 08, 2018 15.83 15.95 15.55 15.75 608,814 -0.12(-0.76%)
May 07, 2018 15.58 15.89 15.58 15.87 849,231 +0.43(+2.78%)
May 04, 2018 14.98 15.49 14.90 15.44 537,958 +0.43(+2.86%)
May 03, 2018 14.81 15.08 14.78 15.01 1,208,644 +0.36(+2.46%)
May 02, 2018 14.50 15.26 14.50 14.65 689,657 +0.08(+0.55%)
May 01, 2018 14.59 14.82 14.43 14.57 540,654 -0.03(-0.21%)
Apr 30, 2018 14.52 14.66 14.36 14.60 996,367 +0.12(+0.83%)
Apr 27, 2018 14.10 14.49 13.98 14.48 1,344,494 -0.04(-0.28%)
Apr 26, 2018 14.19 14.58 14.05 14.52 1,179,925 +0.34(+2.40%)
Apr 25, 2018 13.80 14.21 13.72 14.18 684,891 +0.34(+2.46%)
Apr 24, 2018 14.25 14.28 13.83 13.84 580,107 -0.43(-3.01%)
Apr 23, 2018 13.87 14.35 13.82 14.27 602,807 +0.42(+3.03%)
Apr 20, 2018 14.04 14.16 13.85 13.85 533,092 -0.16(-1.14%)
Apr 19, 2018 14.25 14.48 13.91 14.01 862,272 -0.26(-1.82%)
Apr 18, 2018 14.74 14.88 14.24 14.27 1,211,772 -0.34(-2.33%)
Apr 17, 2018 14.55 14.96 14.36 14.61 1,582,029 +0.10(+0.69%)
Apr 16, 2018 14.04 14.66 13.93 14.51 1,222,880 +0.76(+5.53%)
Apr 13, 2018 13.76 13.86 13.50 13.75 768,474 +0.11(+0.81%)
Apr 12, 2018 13.71 13.93 13.43 13.64 523,444 -0.07(-0.51%)
Apr 11, 2018 13.44 13.78 13.43 13.71 714,314 +0.20(+1.48%)
Apr 10, 2018 13.38 13.69 13.22 13.51 676,727 +0.27(+2.04%)
Apr 09, 2018 13.14 13.24 12.91 13.24 975,026 +0.10(+0.76%)
Apr 06, 2018 13.40 13.48 12.94 13.14 648,907 -0.40(-2.95%)
Apr 05, 2018 13.47 13.72 13.31 13.54 549,425 +0.12(+0.89%)
Apr 04, 2018 13.63 13.64 13.12 13.42 752,015 -0.13(-0.96%)
Apr 03, 2018 13.60 13.61 13.18 13.55 606,728 +0.08(+0.59%)
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.