$29.93 0.00 (%) American Midstream Partners LP - NYSE

Sep. 15, 2014 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMID historical data

Date Open High Low Close Volume
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
7/30/201430.6031.1429.9029.9029,828
7/29/201431.0031.0030.0730.6062,076
7/28/201429.3030.9429.1030.9430,836
7/25/201429.5229.5329.2029.3711,843
7/24/201429.4029.7528.8629.638,286
7/23/201429.4129.6129.0929.3221,242
7/22/201428.9629.5028.9029.5015,700
7/21/201429.2029.3528.8228.9414,734
7/18/201429.4329.4328.7829.2313,692
7/17/201429.3929.4328.9029.4325,195
7/16/201428.8629.4028.5029.2921,861
7/15/201428.0228.7527.9128.6824,200
7/14/201428.1028.2827.9128.0011,185
7/11/201428.5428.7227.8627.9013,738
7/10/201428.5028.5728.0328.0318,372
7/9/201428.5128.8428.1728.176,978
7/8/201428.2428.6828.0428.4529,663
7/7/201428.6128.6127.9628.4223,542
7/3/201429.4029.4028.4728.473,041
7/2/201428.9229.1028.3828.9833,874
7/1/201428.7929.3628.0529.0043,428
6/30/201429.3829.3828.1328.8441,607
6/27/201429.2529.2528.3328.7527,472
6/26/201428.7329.4927.5829.2369,211
6/25/201428.9328.9328.1028.7220,914
6/24/201428.8929.1828.0128.9526,939
6/23/201429.4530.1428.3928.7752,312
6/20/201429.0630.5228.5329.5352,972
6/19/201429.2529.4028.8829.0338,004
6/18/201428.9229.4028.9229.3034,173
6/17/201429.1429.3828.9929.1521,729
6/16/201428.9629.4028.8929.2348,448
6/13/201428.9529.1628.7429.0120,314
6/12/201429.0629.2728.6129.0319,827
6/11/201428.8928.9528.4128.9531,970
6/10/201429.0229.1328.4928.6650,984
6/9/201429.3329.6029.0029.17111,861
6/6/201428.9029.9428.7229.1049,470
6/5/201429.3829.4128.8428.9739,999
6/4/201429.4429.5028.8229.3749,212
6/3/201429.7230.0028.9729.3437,261
6/2/201429.5729.8828.7029.88221,796
5/30/201428.3629.6628.1229.5737,233
5/29/201427.9528.7027.9028.5950,172
5/28/201427.4327.9827.4027.9449,954
5/27/201427.6627.8326.9027.4966,515
5/23/201427.7027.9027.5227.7328,411
5/22/201427.6127.9427.4027.6240,392
5/21/201427.4127.9727.2927.7527,461
5/20/201427.3527.6327.3027.5023,614
5/19/201427.5027.7327.2327.4432,119
5/16/201427.4127.6927.2027.5038,582
5/15/201427.5327.6626.8727.2577,828
5/14/201427.5727.8427.2027.4750,223
5/13/201426.7927.5726.7927.5082,302
5/12/201427.5927.6526.5326.6250,392
5/9/201426.8427.7026.6427.43125,540
5/8/201427.0127.1026.6126.9664,647
5/7/201426.9927.4726.7526.8243,463
5/6/201426.7127.4426.5426.7062,379
5/5/201427.1427.8826.8627.0464,884
5/2/201427.1427.5026.8727.1247,034
5/1/201427.1827.4727.0027.0349,288
4/30/201427.1727.2526.8427.0727,299
4/29/201427.0527.6227.0027.0048,424
4/28/201427.2327.5626.9527.0069,156
4/25/201426.8227.1526.7527.1543,724
4/24/201426.9827.2326.8426.9322,948
  • Showing 1-100 of 789 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center