American Midstream Partners LP $26.80

up +0.12


16/4/2014 06:40 PM  |  NYSE : AMID  
Industries : Energy / Oil & Gas Pipelines
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMID historical data

Date Open High Low Close Volume
4/16/201426.6326.9126.4226.8025,881
4/15/201426.5326.7226.2026.6815,361
4/14/201426.6726.8826.5426.6031,893
4/11/201426.3326.6926.2126.4811,142
4/10/201426.4226.6426.0226.6034,247
4/9/201426.0926.6426.0526.5168,959
4/8/201426.2126.2425.7225.9735,751
4/7/201426.1326.2025.9026.1427,946
4/4/201426.0226.2025.6726.1053,415
4/3/201425.7726.1525.6226.0264,404
4/2/201425.5025.9525.5025.9255,082
4/1/201425.4625.7725.3925.5033,247
3/31/201425.2525.5925.2525.4614,298
3/28/201425.5725.7225.2525.2513,655
3/27/201424.9625.6324.9125.6214,434
3/26/201425.4225.4625.0225.3015,312
3/25/201425.2425.4424.7325.2539,340
3/24/201425.4225.7925.0025.2447,950
3/21/201425.2925.5624.9325.2546,194
3/20/201424.8525.4724.6325.1130,041
3/19/201425.1725.4024.9224.9843,065
3/18/201425.2925.4324.7325.2543,243
3/17/201425.2225.5025.1925.3714,603
3/14/201425.4825.5024.6425.2935,726
3/13/201425.0725.5324.3825.5386,743
3/12/201425.2525.3824.6225.1144,238
3/11/201424.8625.3424.6025.2572,894
3/10/201425.1825.4824.6325.1635,316
3/7/201425.3425.5525.0025.1070,413
3/6/201424.8325.6624.4525.3872,194
3/5/201424.4024.9723.9424.6572,947
3/4/201424.2324.3823.5824.37101,203
3/3/201423.4824.4123.3524.1378,899
2/28/201423.6023.6923.1323.5284,577
2/27/201423.6823.8023.3023.5041,210
2/26/201423.1723.8022.9423.5486,879
2/25/201423.6523.7922.7023.2295,069
2/24/201423.8424.0023.6523.6520,163
2/21/201424.0224.9923.8923.8926,014
2/20/201423.3724.7723.3724.1258,073
2/19/201423.8124.3623.4023.7480,659
2/18/201424.8125.2023.7724.0591,644
2/14/201425.1825.5424.5024.9045,891
2/13/201425.1825.5524.9025.2369,701
2/12/201425.2225.5524.5225.2872,738
2/11/201425.5025.8524.4225.26138,385
2/10/201426.3526.7425.1425.3850,892
2/7/201426.5826.8526.3826.4591,556
2/6/201426.3226.6026.2826.4197,583
2/5/201426.2526.3426.1026.3173,229
2/4/201426.5026.7622.6226.75329,166
2/3/201426.6326.6326.2326.60119,698
1/31/201426.3026.6525.9626.5179,923
1/30/201426.5026.6826.2026.63223,348
1/29/201426.1526.3626.0026.3662,167
1/28/201425.8026.3825.8026.3586,434
1/27/201426.8528.9525.8426.00195,439
1/24/201426.3626.7026.1526.152,099,360
1/23/201427.4927.7326.7526.75291,265
1/22/201427.4527.9927.4527.8611,770
1/21/201427.2227.3526.9327.3517,426
1/17/201426.7027.2826.6426.7111,725
1/16/201426.5026.9526.2126.7010,442
1/15/201426.4626.7225.8726.5023,874
1/14/201426.4326.7026.2526.2610,206
1/13/201426.2327.8525.4626.4032,907
1/10/201426.4826.5526.1026.459,543
1/9/201426.3826.9225.7026.4743,630
1/8/201426.0526.7825.9726.6517,386
1/7/201426.1026.3525.8025.815,811
1/6/201425.6326.1425.3925.6215,549
1/3/201425.5325.8024.9525.4912,857
1/2/201426.7526.8024.6825.2249,352
12/31/201327.0127.9726.6227.0826,162
12/30/201326.5327.0926.2427.004,137
12/27/201327.2827.8526.8026.8018,612
12/26/201327.4628.0026.8926.9921,387
12/24/201326.8228.8026.8227.4740,231
12/23/201326.8227.2526.2826.6024,166
12/20/201325.6726.4125.5326.1221,243
12/19/201324.8025.4924.7125.4612,884
12/18/201324.2624.7623.8224.5210,166
12/17/201324.7524.9124.1024.3220,361
12/16/201323.7424.9923.5824.7639,042
12/13/201322.1124.3022.1123.18117,124
12/12/201322.2722.7022.0022.001,317,020
12/11/201323.6323.8022.4722.47139,903
12/10/201323.6024.3023.4023.9218,970
12/9/201323.9624.3123.6523.9617,123
12/6/201323.9224.3123.6624.001,986
12/5/201324.0324.3723.6623.8113,645
12/4/201323.9924.3223.6024.005,990
12/3/201323.3024.2523.3023.9911,774
12/2/201323.8324.1923.1923.5411,769
11/29/201323.9124.3423.4723.627,035
11/27/201323.8224.3023.4124.0530,990
11/26/201323.7024.0623.4223.8710,850
11/25/201323.7324.9923.6923.6912,764
11/22/201323.8824.9923.8824.0011,608
11/21/201324.0324.3423.8023.954,900
Trading Center