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 (%)
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%)
Mar 01, 2018 9.088 9.336 8.996 9.274 810,055 +0.19(+2.04%)
Feb 28, 2018 9.243 9.274 9.027 9.088 1,063,515 -0.15(-1.67%)
Feb 27, 2018 9.490 9.490 9.212 9.243 685,160 -0.22(-2.29%)
Feb 26, 2018 9.583 9.594 9.305 9.459 760,173 -0.06(-0.65%)
Feb 23, 2018 9.614 9.738 9.490 9.521 682,009 -0.03(-0.32%)
Feb 22, 2018 9.552 9.552 754,423 -0.19(-1.90%)
Feb 21, 2018 10.51 10.51 9.738 9.738 1,108,551 -0.71(-6.81%)
Feb 20, 2018 10.39 10.51 10.26 10.45 774,081 +0.09(+0.90%)
Feb 16, 2018 10.36 10.36 10.36 0 -0.22(-2.05%)
Feb 15, 2018 10.82 10.82 10.48 10.57 641,306 -0.15(-1.44%)
Feb 14, 2018 10.54 10.76 10.42 10.73 525,927 +0.03(+0.29%)
Feb 13, 2018 10.66 10.79 10.42 10.70 414,018 +0.00(+0.00%)
Feb 12, 2018 10.39 10.87 10.14 10.70 916,093 +0.43(+4.22%)
Feb 09, 2018 10.57 10.57 9.830 10.26 1,152,399 -0.15(-1.48%)
Feb 08, 2018 10.97 11.01 10.42 10.42 901,060 -0.49(-4.53%)
Feb 07, 2018 10.91 11.04 10.79 10.91 505,714 -0.03(-0.28%)
Feb 06, 2018 10.54 11.01 10.48 10.94 691,407 +0.12(+1.14%)
Feb 05, 2018 11.13 11.14 10.68 10.82 541,707 -0.34(-3.05%)
Feb 02, 2018 11.35 11.50 11.13 11.16 518,602 -0.28(-2.43%)
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.