Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Mar 01, 2016 6.902 7.007 6.670 6.887 1,123,981 +0.02(+0.33%) Feb 29, 2016 6.468 6.895 6.468 6.865 1,901,993 +0.40(+6.25%) Feb 26, 2016 6.491 6.902 6.379 6.461 1,477,899 +0.11(+1.77%) Feb 25, 2016 6.394 6.431 6.109 6.349 1,300,979 +0.04(+0.71%) Feb 24, 2016 5.982 6.311 5.571 6.304 1,374,183 +0.16(+2.68%) Feb 23, 2016 6.551 6.633 6.005 6.139 1,260,469 -0.52(-7.75%) Feb 22, 2016 6.289 6.797 6.237 6.655 1,869,173 +0.58(+9.61%) Feb 19, 2016 5.863 6.169 5.459 6.072 3,008,271 -0.02(-0.37%) Feb 18, 2016 6.005 6.154 5.765 6.094 2,141,907 +0.33(+5.71%) Feb 17, 2016 5.608 6.057 4.726 5.765 4,766,017 -0.38(-6.20%) Feb 16, 2016 6.379 6.468 6.147 6.147 4,751,002 -0.09(-1.44%) Feb 12, 2016 6.102 6.237 6.237 6.237 2,225,229 +0.35(+5.97%) Feb 11, 2016 6.094 6.483 5.736 5.885 1,863,693 -0.49(-7.63%) Feb 10, 2016 6.394 6.835 6.169 6.371 2,871,788 -0.09(-1.39%) Feb 09, 2016 6.528 6.693 6.177 6.461 1,614,996 -0.28(-4.11%) Feb 08, 2016 7.799 7.852 6.730 6.738 1,951,272 -1.29(-16.03%) Feb 05, 2016 7.897 8.248 7.650 8.024 985,563 +0.03(+0.37%) Feb 04, 2016 7.979 8.211 7.852 7.994 1,578,467 +0.07(+0.85%) Feb 03, 2016 8.143 8.143 7.526 7.927 1,252,661 -0.07(-0.93%) Feb 02, 2016 8.181 8.570 7.912 8.001 1,295,013 -0.61(-7.12%) 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.