Skip to main content

Enlink Midstream Llc (NY: ENLC )

13.64 +0.29 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 17.19 17.44 17.18 17.22 484,067 -0.03(-0.15%)
Mar 30, 2015 17.04 17.37 17.04 17.25 463,183 +0.23(+1.34%)
Mar 27, 2015 16.76 17.36 16.72 17.02 520,230 +0.25(+1.48%)
Mar 26, 2015 16.67 16.94 16.61 16.77 1,000,874 +0.20(+1.18%)
Mar 25, 2015 16.49 16.86 16.48 16.58 1,512,466 -0.17(-1.01%)
Mar 24, 2015 17.03 17.03 16.60 16.75 437,258 -0.22(-1.28%)
Mar 23, 2015 16.80 17.18 16.78 16.96 373,559 +0.17(+1.04%)
Mar 20, 2015 16.82 17.18 16.77 16.79 368,809 +0.12(+0.73%)
Mar 19, 2015 16.75 17.02 16.56 16.67 173,130 -0.21(-1.22%)
Mar 18, 2015 16.59 17.07 16.39 16.87 848,609 +0.19(+1.14%)
Mar 17, 2015 16.28 16.76 16.24 16.68 447,036 +0.26(+1.61%)
Mar 16, 2015 16.19 16.45 16.14 16.42 294,565 +0.12(+0.71%)
Mar 13, 2015 16.37 16.48 16.08 16.30 359,939 -0.15(-0.90%)
Mar 12, 2015 16.87 16.96 16.40 16.45 566,854 -0.40(-2.39%)
Mar 11, 2015 17.16 17.28 16.75 16.85 717,761 -0.31(-1.79%)
Mar 10, 2015 17.20 17.25 16.95 17.16 292,003 -0.13(-0.74%)
Mar 09, 2015 17.82 17.97 17.22 17.29 566,839 -0.52(-2.94%)
Mar 06, 2015 17.91 18.14 17.70 17.81 463,935 -0.24(-1.32%)
Mar 05, 2015 18.04 18.12 17.73 18.05 357,519 +0.05(+0.26%)
Mar 04, 2015 18.00 18.13 17.77 18.00 288,652 -0.06(-0.35%)
Mar 03, 2015 17.81 18.10 17.72 18.07 472,773 +0.26(+1.46%)
Mar 02, 2015 17.63 17.92 17.54 17.81 230,447 +0.15(+0.84%)
Feb 27, 2015 17.74 17.96 17.61 17.66 413,829 +0.02(+0.12%)
Feb 26, 2015 18.23 18.31 17.56 17.64 731,120 -0.66(-3.62%)
Feb 25, 2015 18.24 18.51 18.04 18.30 592,648 +0.10(+0.52%)
Feb 24, 2015 18.62 18.62 18.08 18.20 533,016 -0.39(-2.08%)
Feb 23, 2015 18.66 18.74 18.35 18.59 334,189 -0.17(-0.90%)
Feb 20, 2015 18.49 18.81 18.28 18.76 532,263 +0.23(+1.23%)
Feb 19, 2015 18.39 18.77 18.28 18.53 1,152,756 -0.21(-1.13%)
Feb 18, 2015 19.41 19.58 18.69 18.74 1,261,793 -0.57(-2.93%)
Feb 17, 2015 19.10 19.55 18.83 19.31 328,711 +0.10(+0.52%)
Feb 13, 2015 19.32 19.21 19.21 19.21 252,966 +0.58(+3.10%)
Feb 12, 2015 17.91 18.76 17.91 18.63 327,840 +0.89(+5.01%)
Feb 11, 2015 17.67 18.04 17.54 17.74 465,220 -0.10(-0.56%)
Feb 10, 2015 17.74 18.03 17.48 17.84 306,072 +0.18(+1.02%)
Feb 09, 2015 17.87 18.05 17.60 17.66 423,816 -0.16(-0.89%)
Feb 06, 2015 17.56 18.01 17.53 17.82 366,839 +0.30(+1.72%)
Feb 05, 2015 17.66 17.79 17.49 17.52 6,899,259 +0.05(+0.30%)
Feb 04, 2015 17.56 17.63 17.31 17.47 365,684 -0.28(-1.58%)
Feb 03, 2015 17.97 18.10 17.71 17.75 533,621 +0.02(+0.12%)
Feb 02, 2015 16.97 17.94 16.97 17.73 516,537 +0.98(+5.85%)
Jan 30, 2015 16.64 17.11 16.46 16.75 297,950 +0.02(+0.13%)
Jan 29, 2015 16.82 17.16 16.28 16.73 338,682 -0.14(-0.85%)
Jan 28, 2015 17.87 17.97 16.74 16.87 486,474 -1.02(-5.71%)
Jan 27, 2015 17.84 18.08 17.77 17.89 278,437 -0.14(-0.76%)
Jan 26, 2015 18.13 18.22 17.89 18.03 170,613 -0.04(-0.23%)
Jan 23, 2015 17.90 18.25 17.77 18.07 246,069 +0.06(+0.32%)
Jan 22, 2015 17.93 18.17 17.79 18.01 297,350 +0.22(+1.22%)
Jan 21, 2015 17.55 18.00 17.47 17.80 260,684 +0.26(+1.48%)
Jan 20, 2015 17.50 17.74 17.26 17.54 491,354 -0.03(-0.15%)
Jan 16, 2015 16.48 17.80 16.48 17.56 840,366 +1.07(+6.48%)
Jan 15, 2015 16.67 16.98 16.37 16.49 319,497 -0.03(-0.19%)
Jan 14, 2015 16.33 16.61 15.96 16.53 363,882 -0.01(-0.06%)
Jan 13, 2015 16.95 17.25 16.41 16.54 310,106 -0.30(-1.79%)
Jan 12, 2015 17.01 17.17 16.54 16.84 412,343 -0.35(-2.06%)
Jan 09, 2015 17.57 17.78 17.01 17.19 570,015 -0.37(-2.11%)
Jan 08, 2015 17.67 17.93 17.38 17.56 382,740 -0.01(-0.06%)
Jan 07, 2015 18.48 18.92 17.36 17.57 409,284 -0.03(-0.15%)
Jan 06, 2015 18.08 18.29 17.29 17.60 282,272 -0.50(-2.75%)
Jan 05, 2015 18.79 18.80 18.01 18.10 410,100 -0.87(-4.58%)
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.