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

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
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 (%)
Dec 30, 2016 10.96 10.96 10.96 0 -0.03(-0.26%)
Dec 29, 2016 10.99 11.10 10.83 10.99 483,177 -0.03(-0.26%)
Dec 28, 2016 11.04 11.27 10.87 11.01 513,897 -0.06(-0.52%)
Dec 27, 2016 11.13 11.15 10.84 11.07 576,728 +0.00(+0.00%)
Dec 23, 2016 11.07 11.07 11.07 0 +0.03(+0.26%)
Dec 22, 2016 10.90 11.16 10.76 11.04 622,975 +0.14(+1.32%)
Dec 21, 2016 10.55 10.93 10.47 10.90 806,180 +0.40(+3.84%)
Dec 20, 2016 10.50 10.58 10.30 10.50 568,600 +0.03(+0.28%)
Dec 19, 2016 10.47 10.58 10.35 10.47 536,905 +0.00(+0.00%)
Dec 16, 2016 10.35 10.50 10.27 10.47 1,134,295 +0.20(+1.96%)
Dec 15, 2016 10.07 10.38 10.07 10.27 411,658 +0.14(+1.42%)
Dec 14, 2016 10.38 10.50 10.01 10.12 846,050 -0.40(-3.83%)
Dec 13, 2016 10.64 10.70 10.44 10.53 747,510 -0.03(-0.27%)
Dec 12, 2016 10.44 10.64 10.38 10.55 972,512 +0.23(+2.23%)
Dec 09, 2016 10.47 10.55 10.30 10.32 581,536 -0.14(-1.37%)
Dec 08, 2016 10.47 10.50 10.24 10.47 403,091 +0.06(+0.55%)
Dec 07, 2016 10.38 10.64 10.35 10.41 431,093 +0.00(+0.00%)
Dec 06, 2016 10.50 10.64 10.32 10.41 595,122 -0.12(-1.09%)
Dec 05, 2016 10.58 10.87 10.53 10.53 826,874 +0.00(+0.00%)
Dec 02, 2016 10.47 10.84 10.32 10.53 681,160 -0.03(-0.27%)
Dec 01, 2016 10.70 10.87 10.41 10.55 928,882 +0.03(+0.27%)
Nov 30, 2016 10.35 10.70 10.24 10.53 970,852 +0.75(+7.65%)
Nov 29, 2016 9.864 9.921 9.691 9.778 532,560 -0.29(-2.86%)
Nov 28, 2016 10.38 10.38 10.01 10.07 457,575 -0.32(-3.05%)
Nov 25, 2016 10.30 10.47 10.01 10.38 500,151 +0.09(+0.84%)
Nov 23, 2016 10.30 10.30 10.30 0 -0.06(-0.56%)
Nov 22, 2016 10.61 10.78 10.30 10.35 751,991 -0.35(-3.23%)
Nov 21, 2016 10.47 10.70 10.24 10.70 931,713 +0.43(+4.20%)
Nov 18, 2016 10.07 10.35 9.979 10.27 1,334,999 +0.23(+2.29%)
Nov 17, 2016 9.806 10.15 9.778 10.04 2,083,057 +0.40(+4.18%)
Nov 16, 2016 9.778 9.778 9.461 9.634 791,608 -0.14(-1.47%)
Nov 15, 2016 9.404 10.01 9.346 9.778 1,785,533 +0.52(+5.59%)
Nov 14, 2016 8.857 9.289 8.742 9.260 1,005,067 +0.40(+4.55%)
Nov 11, 2016 9.030 9.030 8.656 8.857 781,765 -0.23(-2.53%)
Nov 10, 2016 9.174 9.317 9.059 9.087 954,122 -0.12(-1.25%)
Nov 09, 2016 8.771 9.289 8.771 9.202 2,601,154 +0.46(+5.26%)
Nov 08, 2016 8.685 8.857 8.656 8.742 584,149 +0.00(+0.00%)
Nov 07, 2016 8.685 8.771 8.598 8.742 787,063 +0.20(+2.36%)
Nov 04, 2016 8.829 8.829 8.512 8.541 837,151 -0.32(-3.57%)
Nov 03, 2016 8.714 8.944 8.685 8.857 641,099 +0.17(+1.99%)
Nov 02, 2016 8.455 8.829 8.455 8.685 1,018,648 +0.09(+1.00%)
Nov 01, 2016 8.829 8.857 8.455 8.598 1,141,533 -0.17(-1.97%)
Oct 31, 2016 9.001 9.001 8.512 8.771 1,115,724 -0.26(-2.87%)
Oct 28, 2016 8.944 9.116 8.886 9.030 723,097 -0.03(-0.32%)
Oct 27, 2016 9.059 9.231 8.958 9.059 351,717 -0.03(-0.28%)
Oct 26, 2016 9.226 9.226 9.000 9.084 588,428 -0.23(-2.43%)
Oct 25, 2016 9.339 9.396 9.169 9.311 547,199 -0.08(-0.90%)
Oct 24, 2016 9.622 9.707 9.396 9.396 690,749 -0.23(-2.35%)
Oct 21, 2016 9.339 9.764 9.283 9.622 899,416 +0.28(+3.03%)
Oct 20, 2016 9.424 9.481 9.254 9.339 550,572 -0.23(-2.37%)
Oct 19, 2016 9.650 9.735 9.509 9.566 1,168,190 +0.00(+0.00%)
Oct 18, 2016 9.650 9.650 9.311 9.566 1,069,773 +0.00(+0.00%)
Oct 17, 2016 9.452 9.622 9.198 9.566 744,866 +0.09(+0.96%)
Oct 14, 2016 9.481 9.707 9.401 9.475 1,488,593 +0.02(+0.24%)
Oct 13, 2016 9.317 9.524 9.300 9.452 672,523 +0.06(+0.66%)
Oct 12, 2016 9.249 9.492 9.169 9.390 569,861 +0.07(+0.73%)
Oct 11, 2016 9.209 9.458 9.164 9.322 889,614 +0.09(+0.98%)
Oct 10, 2016 9.141 9.317 9.141 9.232 1,101,813 +0.18(+2.00%)
Oct 07, 2016 9.096 9.169 8.909 9.051 748,730 -0.05(-0.56%)
Oct 06, 2016 9.220 9.237 8.983 9.101 601,751 -0.03(-0.31%)
Oct 05, 2016 9.288 9.367 9.090 9.130 594,325 -0.01(-0.06%)
Oct 04, 2016 9.198 9.317 9.107 9.135 542,973 -0.06(-0.62%)
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.