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

Enlink Midstream Llc (NY: ENLC )

13.54 -0.12 (-0.84%)
Streaming Delayed Price Updated: 1:17 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 (%)
May 31, 2018 10.63 11.04 10.63 11.01 1,861,912 +0.31(+2.94%)
May 30, 2018 10.38 10.73 10.35 10.69 493,325 +0.35(+3.34%)
May 29, 2018 10.16 10.44 10.16 10.35 337,492 +0.09(+0.92%)
May 25, 2018 10.25 10.25 10.25 0 -0.09(-0.91%)
May 24, 2018 10.41 10.47 10.29 10.35 355,241 -0.13(-1.20%)
May 23, 2018 10.54 10.63 10.42 10.47 258,935 -0.06(-0.60%)
May 22, 2018 10.51 10.73 10.47 10.54 540,332 +0.03(+0.30%)
May 21, 2018 10.54 10.54 10.38 10.51 280,734 +0.03(+0.30%)
May 18, 2018 10.54 10.57 10.38 10.47 492,264 +0.00(+0.00%)
May 17, 2018 10.54 10.73 10.47 10.47 358,021 +0.03(+0.30%)
May 16, 2018 10.38 10.47 10.32 10.44 370,455 +0.09(+0.91%)
May 15, 2018 10.63 10.76 10.33 10.35 1,883,379 -0.31(-2.95%)
May 14, 2018 10.44 10.69 10.44 10.66 840,636 +0.28(+2.73%)
May 11, 2018 10.32 10.49 10.25 10.38 1,533,857 +0.13(+1.23%)
May 10, 2018 10.32 10.41 10.19 10.25 670,586 -0.06(-0.61%)
May 09, 2018 10.19 10.44 10.16 10.32 814,024 +0.19(+1.86%)
May 08, 2018 10.16 10.22 10.00 10.13 596,095 -0.09(-0.92%)
May 07, 2018 9.940 10.25 9.940 10.22 959,856 +0.38(+3.83%)
May 04, 2018 9.657 9.877 9.594 9.846 827,712 +0.16(+1.62%)
May 03, 2018 9.940 9.562 9.688 795,390 +0.13(+1.32%)
May 02, 2018 9.122 10.07 9.122 9.562 1,311,926 +0.25(+2.70%)
May 01, 2018 9.342 9.405 9.185 9.311 2,342,638 -0.03(-0.34%)
Apr 30, 2018 9.342 9.500 9.248 9.342 440,339 +0.00(+0.00%)
Apr 27, 2018 9.405 9.437 9.248 9.342 432,778 -0.09(-0.91%)
Apr 26, 2018 9.181 9.506 9.150 9.428 973,884 +0.25(+2.69%)
Apr 25, 2018 9.027 9.181 8.903 9.181 748,968 +0.06(+0.68%)
Apr 24, 2018 9.274 9.274 9.042 9.119 638,411 -0.15(-1.67%)
Apr 23, 2018 9.088 9.305 8.965 9.274 955,376 +0.19(+2.04%)
Apr 20, 2018 9.088 9.119 8.903 9.088 798,728 +0.00(+0.00%)
Apr 19, 2018 9.274 9.305 9.088 9.088 1,790,660 -0.09(-1.01%)
Apr 18, 2018 9.336 9.428 9.150 9.181 593,740 -0.09(-1.00%)
Apr 17, 2018 9.274 9.398 9.150 9.274 1,076,639 +0.06(+0.67%)
Apr 16, 2018 8.779 9.243 8.748 9.212 875,854 +0.43(+4.93%)
Apr 13, 2018 8.748 8.849 8.625 8.779 807,433 +0.06(+0.71%)
Apr 12, 2018 8.965 8.965 8.696 8.717 399,045 -0.22(-2.42%)
Apr 11, 2018 8.903 9.011 8.687 8.934 1,254,421 +0.03(+0.35%)
Apr 10, 2018 8.717 8.934 8.563 8.903 1,026,463 +0.34(+3.97%)
Apr 09, 2018 8.779 8.779 8.532 8.563 1,290,226 -0.15(-1.77%)
Apr 06, 2018 9.150 9.150 8.625 8.717 818,446 -0.43(-4.73%)
Apr 05, 2018 8.872 9.212 8.748 9.150 1,383,535 +0.25(+2.78%)
Apr 04, 2018 8.594 8.934 8.532 8.903 933,393 -0.25(-2.70%)
Apr 03, 2018 9.057 9.212 8.826 9.150 821,555 +0.15(+1.72%)
Apr 02, 2018 9.027 9.150 8.841 8.996 759,032 -0.06(-0.68%)
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%)
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.