Skip to main content

Enlink Midstream Llc (NY: ENLC )

13.55 +0.20 (+1.47%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 8.597 8.698 8.553 8.617 3,600,822 +0.09(+1.03%)
Mar 28, 2019 8.267 8.557 8.267 8.530 2,338,922 +0.18(+2.18%)
Mar 27, 2019 8.274 8.388 8.253 8.348 4,669,474 +0.04(+0.49%)
Mar 26, 2019 8.179 8.422 8.179 8.307 2,606,618 +0.22(+2.67%)
Mar 25, 2019 8.065 8.118 7.963 8.091 2,757,061 -0.02(-0.25%)
Mar 22, 2019 8.132 8.193 8.011 8.112 2,587,312 -0.11(-1.31%)
Mar 21, 2019 8.132 8.334 8.105 8.220 3,489,798 +0.05(+0.58%)
Mar 20, 2019 8.098 8.253 7.984 8.172 2,161,838 +0.07(+0.92%)
Mar 19, 2019 8.105 8.169 8.085 8.098 3,289,640 +0.03(+0.42%)
Mar 18, 2019 8.125 8.159 7.963 8.065 3,635,571 -0.09(-1.08%)
Mar 15, 2019 7.862 8.152 7.849 8.152 30,557,156 +0.28(+3.51%)
Mar 14, 2019 7.788 7.903 7.761 7.876 3,093,408 +0.05(+0.69%)
Mar 13, 2019 7.707 7.849 7.660 7.822 3,847,263 +0.16(+2.11%)
Mar 12, 2019 7.748 7.788 7.559 7.660 4,297,834 -0.09(-1.13%)
Mar 11, 2019 7.619 7.855 7.596 7.748 5,562,318 +0.16(+2.13%)
Mar 08, 2019 7.518 7.609 7.265 7.586 4,640,581 -0.03(-0.44%)
Mar 07, 2019 7.525 7.727 7.478 7.619 2,572,361 +0.07(+0.98%)
Mar 06, 2019 7.633 7.667 7.481 7.545 2,613,345 -0.09(-1.15%)
Mar 05, 2019 7.700 7.700 7.589 7.633 2,634,185 -0.03(-0.44%)
Mar 04, 2019 7.694 7.727 7.485 7.667 4,038,744 +0.03(+0.44%)
Mar 01, 2019 7.559 7.646 7.458 7.633 4,291,622 +0.11(+1.52%)
Feb 28, 2019 7.619 7.717 7.512 7.518 6,903,234 -0.08(-1.06%)
Feb 27, 2019 7.673 7.781 7.498 7.599 4,551,384 -0.04(-0.53%)
Feb 26, 2019 7.721 7.829 7.619 7.640 4,025,619 -0.08(-1.05%)
Feb 25, 2019 7.687 7.788 7.646 7.721 2,851,016 +0.05(+0.62%)
Feb 22, 2019 7.714 7.781 7.626 7.673 4,211,538 +0.05(+0.71%)
Feb 21, 2019 7.619 7.781 7.532 7.619 3,657,371 -0.05(-0.62%)
Feb 20, 2019 7.748 7.970 7.631 7.667 5,477,781 -0.01(-0.18%)
Feb 19, 2019 7.498 7.754 7.491 7.680 4,010,319 +0.20(+2.61%)
Feb 15, 2019 7.485 7.559 7.444 7.485 2,035,472 +0.06(+0.82%)
Feb 14, 2019 7.276 7.451 7.205 7.424 2,762,586 +0.10(+1.38%)
Feb 13, 2019 7.181 7.343 7.181 7.323 2,890,760 +0.17(+2.36%)
Feb 12, 2019 7.040 7.265 6.992 7.154 2,857,996 +0.22(+3.11%)
Feb 11, 2019 6.986 7.080 6.898 6.938 2,345,338 -0.05(-0.68%)
Feb 08, 2019 7.033 7.073 6.804 6.986 2,554,388 -0.03(-0.48%)
Feb 07, 2019 7.181 7.255 6.891 7.019 3,572,829 -0.25(-3.43%)
Feb 06, 2019 7.478 7.579 7.228 7.269 3,239,606 -0.25(-3.32%)
Feb 05, 2019 7.505 7.559 7.350 7.518 2,457,759 -0.01(-0.18%)
Feb 04, 2019 7.316 7.552 7.276 7.532 1,733,042 +0.22(+2.95%)
Feb 01, 2019 7.316 7.370 7.198 7.316 2,947,097 -0.02(-0.28%)
Jan 31, 2019 7.505 7.532 7.147 7.336 2,654,198 -0.15(-1.98%)
Jan 30, 2019 7.276 7.545 7.195 7.485 2,850,538 +0.24(+3.26%)
Jan 29, 2019 7.181 7.458 7.100 7.249 11,815,650 +0.09(+1.32%)
Jan 28, 2019 7.026 7.154 6.831 7.154 9,378,992 +0.05(+0.76%)
Jan 25, 2019 7.417 7.431 6.986 7.100 36,156,524 -0.26(-3.57%)
Jan 24, 2019 7.336 7.478 7.228 7.363 2,849,595 +0.02(+0.28%)
Jan 23, 2019 7.586 7.680 7.154 7.343 3,500,119 -0.23(-3.07%)
Jan 22, 2019 7.635 7.727 7.566 7.576 6,213,119 -0.14(-1.79%)
Jan 18, 2019 7.549 7.773 7.358 7.714 2,243,610 +0.25(+3.35%)
Jan 17, 2019 7.431 7.536 7.299 7.464 2,236,208 +0.05(+0.62%)
Jan 16, 2019 7.378 7.490 7.339 7.418 2,329,091 +0.03(+0.36%)
Jan 15, 2019 7.082 7.431 7.046 7.391 2,605,986 +0.37(+5.25%)
Jan 14, 2019 7.161 7.207 6.977 7.023 4,676,900 -0.22(-3.00%)
Jan 11, 2019 7.484 7.543 7.194 7.240 3,880,700 -0.30(-4.01%)
Jan 10, 2019 7.865 7.898 7.405 7.543 3,223,955 -0.39(-4.90%)
Jan 09, 2019 7.924 8.036 7.799 7.931 2,817,910 +0.09(+1.09%)
Jan 08, 2019 7.444 7.875 7.405 7.846 4,825,616 +0.49(+6.71%)
Jan 07, 2019 7.240 7.569 7.200 7.352 3,190,029 +0.14(+2.01%)
Jan 04, 2019 6.687 7.227 6.648 7.207 3,632,591 +0.62(+9.39%)
Jan 03, 2019 6.351 6.654 6.286 6.588 2,340,036 +0.21(+3.30%)
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.