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

Enlink Midstream Llc (NY: ENLC )

13.89 +0.11 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Oct 03, 2016 9.452 9.526 9.084 9.192 1,235,639 -0.29(-3.04%)
Sep 30, 2016 9.090 9.520 8.983 9.481 3,570,315 +0.45(+4.95%)
Sep 29, 2016 9.107 9.169 8.903 9.034 1,184,043 -0.02(-0.25%)
Sep 28, 2016 9.022 9.164 8.784 9.056 1,808,778 +0.10(+1.14%)
Sep 27, 2016 8.864 9.017 8.773 8.954 443,272 -0.01(-0.06%)
Sep 26, 2016 9.147 9.192 8.937 8.960 584,218 -0.11(-1.19%)
Sep 23, 2016 9.096 9.294 8.943 9.068 758,711 -0.05(-0.56%)
Sep 22, 2016 9.243 9.305 9.051 9.118 628,826 +0.06(+0.69%)
Sep 21, 2016 9.000 9.084 8.920 9.056 649,047 +0.19(+2.11%)
Sep 20, 2016 8.971 9.096 8.813 8.869 1,052,335 -0.12(-1.38%)
Sep 19, 2016 8.841 9.096 8.658 8.994 886,694 -0.09(-1.00%)
Sep 16, 2016 8.954 9.158 8.943 9.084 479,852 -0.01(-0.06%)
Sep 15, 2016 9.260 9.379 9.068 9.090 400,742 -0.14(-1.47%)
Sep 14, 2016 9.152 9.410 9.073 9.226 474,721 +0.04(+0.43%)
Sep 13, 2016 9.305 9.339 8.977 9.186 1,013,352 -0.44(-4.53%)
Sep 12, 2016 9.622 9.803 9.515 9.622 726,107 -0.11(-1.16%)
Sep 09, 2016 9.900 10.01 9.690 9.735 581,352 -0.28(-2.82%)
Sep 08, 2016 9.843 10.09 9.843 10.02 3,083,811 +0.24(+2.49%)
Sep 07, 2016 9.758 9.911 9.662 9.775 1,273,041 +0.07(+0.70%)
Sep 06, 2016 9.667 9.820 9.617 9.707 869,009 +0.02(+0.18%)
Sep 02, 2016 9.781 9.690 9.690 9.690 1,233,367 +0.07(+0.71%)
Sep 01, 2016 9.379 9.628 9.345 9.622 574,817 +0.20(+2.10%)
Aug 31, 2016 9.600 9.718 9.345 9.424 565,985 -0.16(-1.65%)
Aug 30, 2016 9.781 9.798 9.549 9.583 628,853 -0.12(-1.28%)
Aug 29, 2016 9.656 9.764 9.571 9.707 663,080 +0.05(+0.53%)
Aug 26, 2016 9.634 9.775 9.583 9.656 752,230 +0.03(+0.35%)
Aug 25, 2016 9.588 9.650 9.486 9.622 335,155 +0.07(+0.71%)
Aug 24, 2016 9.549 9.690 9.520 9.554 796,667 -0.06(-0.65%)
Aug 23, 2016 9.407 9.645 9.407 9.617 544,238 +0.17(+1.80%)
Aug 22, 2016 9.430 9.554 9.351 9.447 766,604 -0.14(-1.42%)
Aug 19, 2016 9.390 9.605 9.362 9.583 768,067 +0.15(+1.56%)
Aug 18, 2016 9.249 9.498 9.152 9.435 1,278,886 +0.21(+2.27%)
Aug 17, 2016 9.413 9.413 9.220 9.226 880,561 -0.08(-0.91%)
Aug 16, 2016 9.260 9.515 9.203 9.311 1,036,779 +0.03(+0.37%)
Aug 15, 2016 9.300 9.396 9.169 9.277 668,974 +0.06(+0.61%)
Aug 12, 2016 9.226 9.362 9.192 9.220 685,339 +0.11(+1.18%)
Aug 11, 2016 9.022 9.260 8.932 9.113 440,231 +0.17(+1.90%)
Aug 10, 2016 9.090 9.138 8.881 8.943 535,750 -0.11(-1.25%)
Aug 09, 2016 9.367 9.418 8.977 9.056 572,811 -0.22(-2.38%)
Aug 08, 2016 9.243 9.424 9.169 9.277 873,035 +0.22(+2.44%)
Aug 05, 2016 9.164 9.181 8.977 9.056 485,357 -0.05(-0.50%)
Aug 04, 2016 8.966 9.203 8.966 9.101 790,540 +0.08(+0.94%)
Aug 03, 2016 8.501 9.056 8.501 9.017 1,079,284 +0.49(+5.78%)
Aug 02, 2016 8.609 8.830 8.354 8.524 743,343 +0.14(+1.69%)
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.