$17.28 +0.13 (%) American Midstream Partners LP - NYSE

Mar. 30, 2015 | 10:42 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMID historical data

Date Open High Low Close Volume
3/27/201517.1717.2516.7617.1518,933
3/26/201516.7417.1715.8517.0560,466
3/25/201516.5016.9916.2216.7018,705
3/24/201516.5417.0016.2516.4027,670
3/23/201516.6616.9916.4016.5038,131
3/20/201516.6016.9316.5616.8036,849
3/19/201516.5616.9916.5516.6148,176
3/18/201516.8516.9316.0716.8765,473
3/17/201516.3016.8716.3016.8153,819
3/16/201517.6618.0516.0716.45103,103
3/13/201518.2218.6817.5217.5295,914
3/12/201518.2918.4917.3218.4270,871
3/11/201517.7018.4517.7018.1961,832
3/10/201517.4918.8717.1117.7082,113
3/9/201518.1318.7517.7518.0761,842
3/6/201518.0118.5617.8118.2828,049
3/5/201518.0718.6817.7618.1330,017
3/4/201518.2118.5417.8018.2639,069
3/3/201517.7518.8017.7518.2132,066
3/2/201518.2318.8017.6817.7580,437
2/27/201518.6118.6318.1618.3314,934
2/26/201518.2818.5718.1818.5128,801
2/25/201518.9019.0818.2018.3546,273
2/24/201519.6519.7318.6818.8647,939
2/23/201518.7019.9618.6619.6565,917
2/20/201518.7718.9418.5518.9223,319
2/19/201518.6318.9018.5018.6911,320
2/18/201519.2019.3818.7518.8134,253
2/17/201519.0019.4418.7619.2730,957
2/13/201518.7519.1118.2018.9454,121
2/12/201518.6019.1018.1018.5041,132
2/11/201517.9018.4217.7018.4257,104
2/10/201518.9518.9517.8017.9164,963
2/9/201518.8819.1018.5418.7097,389
2/6/201518.9918.9918.1118.8384,222
2/5/201518.6519.1518.3018.7564,851
2/4/201518.3118.6317.8518.3280,634
2/3/201517.5519.2417.3319.10114,412
2/2/201517.3218.2017.2117.5974,129
1/30/201517.4918.1916.7517.5698,889
1/29/201517.5218.1917.4617.5123,988
1/28/201518.8319.3317.3817.4137,262
1/27/201517.9318.8217.7918.8225,354
1/26/201517.4518.0017.2517.9156,222
1/23/201517.8317.8817.4217.5091,014
1/22/201517.7919.2917.6217.6477,220
1/21/201517.4418.3017.3317.7537,803
1/20/201517.3817.4217.0517.3024,560
1/16/201517.2718.1116.8817.6640,217
1/15/201517.0817.8116.6517.4160,886
1/14/201516.1617.1515.7117.04116,727
1/13/201517.7118.0716.5716.7857,567
1/12/201517.3517.8017.2017.5528,989
1/9/201518.6818.6817.5017.56105,505
1/8/201518.2019.2518.0018.7463,063
1/7/201518.9719.0018.0018.0172,559
1/6/201519.7419.9918.4418.6781,956
1/5/201520.7020.7919.5619.7342,579
1/2/201519.6921.1719.5120.7844,524
12/31/201419.5020.0019.5019.71107,708
12/30/201419.0120.0519.0019.6987,556
12/29/201420.0520.0519.1019.34567,780
12/26/201420.2520.8619.8019.8136,312
12/24/201420.0520.4519.4020.3073,809
12/23/201420.0021.3519.2220.05171,121
12/22/201420.5321.7819.5019.71161,609
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
  • Showing 1-100 of 923 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center