American Midstream Partners LP $29.50

up +0.56


22/7/2014 03:59 PM  |  NYSE : AMID  
Industries : Energy / Oil & Gas Pipelines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMID historical data

Date Open High Low Close Volume
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
4/23/201426.8227.1426.7327.0036,336
4/22/201426.8527.1026.8327.1079,028
4/21/201426.9227.0526.5226.85202,632
4/17/201426.6526.9526.3526.8148,969
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
Trading Center