Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2016 12.36 12.49 12.01 12.10 1,110,553 -0.25(-2.05%)
May 27, 2016 12.44 12.35 12.35 12.35 812,464 -0.21(-1.65%)
May 26, 2016 12.77 12.91 12.31 12.56 711,406 -0.05(-0.43%)
May 25, 2016 12.34 12.72 12.21 12.61 1,929,833 +0.43(+3.53%)
May 24, 2016 12.28 12.31 11.98 12.18 831,721 -0.11(-0.88%)
May 23, 2016 11.99 12.58 11.82 12.29 1,685,381 +0.13(+1.07%)
May 20, 2016 11.61 12.33 11.48 12.16 1,263,771 +0.68(+5.96%)
May 19, 2016 10.99 11.80 10.96 11.48 1,399,720 +0.38(+3.39%)
May 18, 2016 11.14 11.27 10.91 11.10 1,192,274 +0.01(+0.07%)
May 17, 2016 10.85 11.24 10.68 11.09 3,487,936 +0.25(+2.27%)
May 16, 2016 11.03 11.27 10.73 10.85 3,385,974 +0.07(+0.64%)
May 13, 2016 10.91 11.02 10.61 10.78 982,193 -0.22(-1.96%)
May 12, 2016 11.15 11.38 10.71 10.99 1,315,511 -0.08(-0.69%)
May 11, 2016 10.63 11.31 10.41 11.07 713,073 +0.35(+3.22%)
May 10, 2016 10.71 11.04 10.65 10.72 828,416 +0.09(+0.87%)
May 09, 2016 10.49 10.78 9.908 10.63 1,015,065 +0.07(+0.66%)
May 06, 2016 10.30 11.01 10.26 10.56 1,068,749 +0.15(+1.48%)
May 05, 2016 10.61 11.16 10.36 10.41 735,071 +0.04(+0.37%)
May 04, 2016 10.01 10.50 9.992 10.37 791,623 +0.18(+1.73%)
May 03, 2016 10.15 10.34 9.800 10.19 838,485 -0.30(-2.86%)
May 02, 2016 10.75 10.92 10.10 10.49 640,744 -0.33(-3.05%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.