Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enlink Midstream Llc (NY: ENLC )

13.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 9.057 9.057 9.057 0 +0.31(+3.53%)
Mar 28, 2018 8.872 8.934 8.687 8.748 739,547 -0.06(-0.70%)
Mar 27, 2018 9.027 9.119 8.779 8.810 654,312 -0.12(-1.38%)
Mar 26, 2018 9.088 9.119 8.748 8.934 627,720 -0.03(-0.34%)
Mar 23, 2018 9.150 9.215 8.903 8.965 838,614 -0.19(-2.03%)
Mar 22, 2018 9.243 9.367 9.119 9.150 537,384 -0.22(-2.31%)
Mar 21, 2018 9.119 9.398 9.057 9.367 646,608 +0.28(+3.06%)
Mar 20, 2018 9.274 9.367 9.088 9.088 413,463 -0.12(-1.34%)
Mar 19, 2018 9.490 9.521 9.104 9.212 823,222 -0.28(-2.93%)
Mar 16, 2018 9.305 9.676 9.088 9.490 655,757 +0.25(+2.68%)
Mar 15, 2018 9.398 9.398 8.810 9.243 1,060,466 -0.15(-1.64%)
Mar 14, 2018 9.552 9.583 9.305 9.398 419,548 -0.19(-1.94%)
Mar 13, 2018 9.645 9.676 9.521 9.583 390,683 -0.06(-0.64%)
Mar 12, 2018 9.428 9.676 9.428 9.645 432,977 +0.25(+2.63%)
Mar 09, 2018 9.274 9.444 9.212 9.398 507,961 +0.15(+1.67%)
Mar 08, 2018 9.336 9.398 9.150 9.243 763,058 -0.09(-0.99%)
Mar 07, 2018 9.490 9.212 9.336 628,017 -0.12(-1.31%)
Mar 06, 2018 9.676 9.676 9.428 9.459 477,844 -0.12(-1.29%)
Mar 05, 2018 9.398 9.738 9.398 9.583 681,252 +0.12(+1.31%)
Mar 02, 2018 9.181 9.552 9.088 9.459 784,813 +0.19(+2.00%)
Mar 01, 2018 9.088 9.336 8.996 9.274 810,055 +0.19(+2.04%)
Feb 28, 2018 9.243 9.274 9.027 9.088 1,063,515 -0.15(-1.67%)
Feb 27, 2018 9.490 9.490 9.212 9.243 685,160 -0.22(-2.29%)
Feb 26, 2018 9.583 9.594 9.305 9.459 760,173 -0.06(-0.65%)
Feb 23, 2018 9.614 9.738 9.490 9.521 682,009 -0.03(-0.32%)
Feb 22, 2018 9.552 9.552 754,423 -0.19(-1.90%)
Feb 21, 2018 10.51 10.51 9.738 9.738 1,108,551 -0.71(-6.81%)
Feb 20, 2018 10.39 10.51 10.26 10.45 774,081 +0.09(+0.90%)
Feb 16, 2018 10.36 10.36 10.36 0 -0.22(-2.05%)
Feb 15, 2018 10.82 10.82 10.48 10.57 641,306 -0.15(-1.44%)
Feb 14, 2018 10.54 10.76 10.42 10.73 525,927 +0.03(+0.29%)
Feb 13, 2018 10.66 10.79 10.42 10.70 414,018 +0.00(+0.00%)
Feb 12, 2018 10.39 10.87 10.14 10.70 916,093 +0.43(+4.22%)
Feb 09, 2018 10.57 10.57 9.830 10.26 1,152,399 -0.15(-1.48%)
Feb 08, 2018 10.97 11.01 10.42 10.42 901,060 -0.49(-4.53%)
Feb 07, 2018 10.91 11.04 10.79 10.91 505,714 -0.03(-0.28%)
Feb 06, 2018 10.54 11.01 10.48 10.94 691,407 +0.12(+1.14%)
Feb 05, 2018 11.13 11.14 10.68 10.82 541,707 -0.34(-3.05%)
Feb 02, 2018 11.35 11.50 11.13 11.16 518,602 -0.28(-2.43%)
Feb 01, 2018 11.47 11.59 11.31 11.44 613,318 -0.06(-0.54%)
Jan 31, 2018 11.38 11.50 11.28 11.50 841,300 +0.19(+1.64%)
Jan 30, 2018 11.44 11.53 11.35 11.31 501,801 -0.21(-1.83%)
Jan 29, 2018 11.77 11.86 11.43 11.52 585,168 -0.30(-2.58%)
Jan 26, 2018 11.80 11.95 11.74 11.83 269,414 -0.06(-0.51%)
Jan 25, 2018 12.10 12.20 11.77 11.89 437,193 -0.15(-1.27%)
Jan 24, 2018 12.04 12.17 11.98 12.04 533,215 +0.00(+0.00%)
Jan 23, 2018 11.74 12.13 11.62 12.04 645,981 +0.30(+2.60%)
Jan 22, 2018 11.37 11.78 11.37 11.74 467,425 +0.30(+2.67%)
Jan 19, 2018 11.28 11.49 11.13 11.43 792,308 +0.15(+1.35%)
Jan 18, 2018 11.31 11.40 11.22 11.28 518,446 -0.03(-0.27%)
Jan 17, 2018 11.43 11.43 11.25 11.31 624,767 -0.03(-0.27%)
Jan 16, 2018 11.49 11.62 11.31 11.34 568,739 -0.09(-0.80%)
Jan 12, 2018 11.43 11.43 11.43 0 -0.09(-0.79%)
Jan 11, 2018 11.19 11.52 11.05 11.52 668,564 +0.40(+3.56%)
Jan 10, 2018 11.19 11.27 11.07 11.13 261,926 -0.06(-0.55%)
Jan 09, 2018 11.19 11.25 11.13 11.19 271,528 -0.03(-0.27%)
Jan 08, 2018 11.13 11.30 11.05 11.22 311,916 +0.12(+1.10%)
Jan 05, 2018 11.37 11.45 11.04 11.10 711,855 -0.34(-2.93%)
Jan 04, 2018 11.43 11.46 11.28 11.43 301,033 +0.06(+0.54%)
Jan 03, 2018 11.28 11.49 11.13 11.37 640,413 +0.15(+1.36%)
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.