$20.64 +1.65 (%) American Midstream Partners LP - NYSE

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMID historical data

Date Open High Low Close Volume
12/19/201419.1921.2718.6420.64139,194
12/18/201419.8020.1218.4018.99188,280
12/17/201419.3020.3019.0119.60126,747
12/16/201419.0920.7019.0519.2760,950
12/15/201420.4621.5919.2519.52135,787
12/12/201420.2922.3020.0620.30229,950
12/11/201420.1122.0819.7020.19166,383
12/10/201418.6319.7018.2219.10146,709
12/9/201418.7119.2918.5019.0943,309
12/8/201420.9821.2718.4218.42141,018
12/5/201420.8321.3420.7520.9869,903
12/4/201421.3321.3520.7721.1137,028
12/3/201421.4121.4120.7220.7526,214
12/2/201420.5021.5220.4221.3438,854
12/1/201422.0122.4319.7120.7597,342
11/28/201423.6223.6322.3222.3274,811
11/26/201424.0024.1123.8023.8011,036
11/25/201424.3224.6824.0524.0532,051
11/24/201425.1325.1324.0524.4861,567
11/21/201426.5526.5524.9125.0562,699
11/20/201425.2426.2025.1325.7263,776
11/19/201425.3225.5125.0125.3935,214
11/18/201424.7525.4824.7525.4044,267
11/17/201425.4425.5024.6124.7548,464
11/14/201425.7527.3625.2125.21155,711
11/13/201425.2726.1725.1425.7528,783
11/12/201426.5726.9625.4725.5071,976
11/11/201428.2028.3526.1726.3431,708
11/10/201428.1528.1527.1427.7940,025
11/7/201426.4528.9326.4528.4512,049
11/6/201425.6426.8025.5126.8047,978
11/5/201426.8026.8125.6125.6426,417
11/4/201428.5428.6526.7126.7134,883
11/3/201428.5329.5028.0128.4658,068
10/31/201428.6728.6728.1128.5018,501
10/30/201428.6028.8027.7428.1534,941
10/29/201429.5329.5328.4028.9334,282
10/28/201428.0829.6527.6429.5039,806
10/27/201427.6528.4427.0028.2583,890
10/24/201428.4929.5027.6727.78125,859
10/23/201427.9529.4227.1528.9964,739
10/22/201428.0528.7127.4027.6580,952
10/21/201427.4428.0526.5327.5759,198
10/20/201427.1427.3226.5027.2616,587
10/17/201426.9127.1326.1027.0395,374
10/16/201425.2027.5524.6127.0045,504
10/15/201424.7525.1923.5325.1947,254
10/14/201424.5325.2322.6925.1195,966
10/13/201425.8225.8224.1624.6537,978
10/10/201425.7325.9824.0025.6465,042
10/9/201427.7528.2725.7326.1260,968
10/8/201429.0029.0126.1427.5082,488
10/7/201429.0229.2328.9029.0053,799
10/6/201429.3329.4429.0129.0115,379
10/3/201429.1029.4329.0029.3520,917
10/2/201429.0729.4529.0529.198,000
10/1/201428.9529.1828.9529.1014,888
9/30/201428.5129.2428.5129.0719,001
9/29/201428.7228.8328.5128.5520,054
9/26/201428.8428.8628.5028.6911,405
9/25/201428.8728.8728.1128.5010,456
9/24/201429.2029.2028.5628.7215,569
9/23/201429.9330.2729.0029.0545,588
9/22/201430.5830.5830.0030.1024,766
9/19/201430.7430.9630.3030.3012,244
9/18/201430.9830.9830.4130.6115,830
9/17/201430.7230.9930.2630.8315,517
9/16/201430.3030.8729.6230.8724,866
9/15/201429.8429.9829.2429.9327,746
9/12/201429.4830.4829.2029.6764,779
9/11/201429.6029.7329.3629.36104,058
9/10/201429.6329.7629.2029.5616,935
9/9/201429.6029.7729.4429.7264,862
9/8/201429.6029.8829.3929.6051,165
9/5/201429.4529.7829.3629.4812,566
9/4/201429.7130.0829.2429.2452,538
9/3/201429.8030.0629.5429.7821,410
9/2/201429.8130.1329.5229.6218,197
8/29/201429.7630.0929.7529.8119,877
8/28/201430.1930.1929.8530.005,754
8/27/201430.1630.2430.0330.077,787
8/26/201430.3830.4229.8130.0072,812
8/25/201430.3630.4730.1230.1916,705
8/22/201430.1630.4530.1030.1625,447
8/21/201430.1530.3929.9530.0041,569
8/20/201429.8430.2429.4230.2421,713
8/19/201429.8030.2629.2429.7438,778
8/18/201429.7529.9129.0829.6633,856
8/15/201430.0030.1429.6329.8419,392
8/14/201429.9631.7529.5129.5939,164
8/13/201430.1830.1829.1129.7345,948
8/12/201430.0031.9030.0030.0841,962
8/11/201431.1032.0129.9529.9545,726
8/8/201429.6931.4029.5030.2140,073
8/7/201429.7630.6929.3829.5930,707
8/6/201429.9031.2629.1629.8747,719
8/5/201430.2431.0128.6030.1861,058
8/4/201429.9930.9929.2430.8033,233
8/1/201429.4829.9928.6029.9443,525
7/31/201429.4629.8828.8829.8333,782
  • Showing 1-100 of 857 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center