Skip to main content

Enlink Midstream Llc (NY: ENLC )

13.47 -0.18 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 10.73 10.73 10.73 0 +0.15(+1.44%)
Dec 28, 2017 10.46 10.58 10.31 10.58 704,938 +0.15(+1.46%)
Dec 27, 2017 10.61 10.61 10.37 10.43 463,818 -0.15(-1.44%)
Dec 26, 2017 10.46 10.61 10.43 10.58 334,665 +0.09(+0.87%)
Dec 22, 2017 10.40 10.52 10.37 10.49 322,218 +0.06(+0.59%)
Dec 21, 2017 10.27 10.56 10.21 10.43 327,608 +0.03(+0.29%)
Dec 20, 2017 10.12 10.43 9.909 10.40 821,948 +0.37(+3.65%)
Dec 19, 2017 10.31 10.34 10.00 10.03 361,223 -0.30(-2.95%)
Dec 18, 2017 10.27 10.52 10.27 10.34 387,441 +0.06(+0.59%)
Dec 15, 2017 10.52 10.55 10.21 10.27 610,127 -0.24(-2.32%)
Dec 14, 2017 10.31 10.58 10.24 10.52 456,944 +0.18(+1.77%)
Dec 13, 2017 10.34 10.43 10.12 10.34 579,115 +0.03(+0.30%)
Dec 12, 2017 10.31 10.46 10.21 10.31 378,344 -0.03(-0.30%)
Dec 11, 2017 10.06 10.34 10.03 10.34 349,916 +0.27(+2.73%)
Dec 08, 2017 10.09 10.17 10.00 10.06 371,035 +0.03(+0.30%)
Dec 07, 2017 9.787 10.03 9.787 10.03 274,453 +0.21(+2.17%)
Dec 06, 2017 9.970 9.970 9.696 9.818 357,030 -0.15(-1.53%)
Dec 05, 2017 10.15 10.18 9.955 9.970 336,462 -0.18(-1.80%)
Dec 04, 2017 10.21 10.31 10.18 10.15 404,148 -0.06(-0.60%)
Dec 01, 2017 10.21 10.27 10.12 10.21 1,049,701 +0.03(+0.30%)
Nov 30, 2017 9.665 10.18 9.665 10.18 676,929 +0.58(+6.03%)
Nov 29, 2017 9.635 9.665 9.467 9.604 514,608 -0.03(-0.32%)
Nov 28, 2017 9.635 9.716 9.574 9.635 544,329 +0.00(+0.00%)
Nov 27, 2017 9.757 9.757 9.574 9.635 707,358 -0.12(-1.25%)
Nov 24, 2017 9.909 9.940 9.757 9.757 106,594 -0.06(-0.62%)
Nov 22, 2017 9.726 9.879 9.696 9.818 304,182 +0.12(+1.26%)
Nov 21, 2017 9.665 9.757 9.514 9.696 1,053,616 +0.09(+0.95%)
Nov 20, 2017 9.482 9.635 9.284 9.604 580,387 +0.12(+1.29%)
Nov 17, 2017 9.604 9.665 9.269 9.482 590,456 +0.09(+0.97%)
Nov 16, 2017 9.482 9.482 9.345 9.391 448,196 -0.03(-0.32%)
Nov 15, 2017 9.208 9.452 9.148 9.421 482,809 +0.12(+1.31%)
Nov 14, 2017 9.391 9.428 9.193 9.299 699,001 -0.09(-0.97%)
Nov 13, 2017 9.726 9.726 9.391 9.391 558,990 -0.37(-3.75%)
Nov 10, 2017 9.879 10.000 9.696 9.757 742,224 -0.18(-1.84%)
Nov 09, 2017 9.909 10.12 9.848 9.940 479,286 -0.03(-0.31%)
Nov 08, 2017 9.970 10.12 9.909 9.970 614,304 -0.03(-0.31%)
Nov 07, 2017 9.787 10.15 9.696 10.00 1,086,050 +0.24(+2.50%)
Nov 06, 2017 9.482 9.787 9.482 9.757 806,396 +0.24(+2.56%)
Nov 03, 2017 9.391 9.574 9.269 9.513 687,141 +0.12(+1.30%)
Nov 02, 2017 9.696 9.848 9.269 9.391 659,748 -0.37(-3.75%)
Nov 01, 2017 9.818 9.879 9.574 9.757 513,137 +0.30(+3.23%)
Oct 31, 2017 9.482 9.543 9.299 9.452 759,963 -0.03(-0.29%)
Oct 30, 2017 9.569 9.749 9.344 9.479 2,559,749 -0.06(-0.63%)
Oct 27, 2017 9.329 9.779 9.239 9.539 764,799 +0.24(+2.58%)
Oct 26, 2017 9.269 9.464 9.059 9.299 946,154 +0.06(+0.65%)
Oct 25, 2017 9.659 9.659 9.119 9.239 934,415 -0.45(-4.64%)
Oct 24, 2017 9.929 9.989 9.629 9.689 585,851 +0.09(+0.94%)
Oct 23, 2017 9.779 9.839 9.479 9.599 631,473 -0.18(-1.84%)
Oct 20, 2017 9.779 9.869 9.689 9.779 594,398 +0.03(+0.31%)
Oct 19, 2017 9.719 9.809 9.569 9.749 830,882 -0.03(-0.31%)
Oct 18, 2017 10.02 10.05 9.749 9.779 735,126 -0.21(-2.10%)
Oct 17, 2017 10.05 10.14 9.929 9.989 678,584 -0.09(-0.89%)
Oct 16, 2017 10.32 10.44 10.03 10.08 422,050 -0.24(-2.32%)
Oct 13, 2017 10.56 10.56 10.26 10.32 602,837 -0.15(-1.43%)
Oct 12, 2017 10.50 10.65 10.29 10.47 583,145 -0.09(-0.85%)
Oct 11, 2017 10.29 10.68 10.26 10.56 905,325 +0.24(+2.33%)
Oct 10, 2017 10.05 10.38 10.05 10.32 638,209 +0.30(+2.99%)
Oct 09, 2017 9.989 10.09 9.989 10.02 701,393 +0.00(+0.00%)
Oct 06, 2017 10.05 10.09 9.989 10.02 704,288 -0.06(-0.60%)
Oct 05, 2017 10.08 10.17 10.05 10.08 1,237,168 +0.00(+0.00%)
Oct 04, 2017 10.17 10.26 10.05 10.08 567,129 -0.12(-1.18%)
Oct 03, 2017 10.23 10.35 10.15 10.20 853,681 -0.06(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.