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

Enlink Midstream Llc (NY: ENLC )

14.62 +0.11 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 29, 2018 8.757 8.757 8.757 0 +0.30(+3.53%)
Mar 28, 2018 8.577 8.637 8.398 8.458 764,954 -0.06(-0.70%)
Mar 27, 2018 8.727 8.816 8.488 8.518 676,791 -0.12(-1.38%)
Mar 26, 2018 8.787 8.816 8.458 8.637 649,285 -0.03(-0.34%)
Mar 23, 2018 8.846 8.909 8.607 8.667 867,424 -0.18(-2.03%)
Mar 22, 2018 8.936 9.056 8.816 8.846 555,845 -0.21(-2.31%)
Mar 21, 2018 8.816 9.085 8.757 9.056 668,822 +0.27(+3.06%)
Mar 20, 2018 8.966 9.056 8.787 8.787 427,667 -0.12(-1.34%)
Mar 19, 2018 9.175 9.205 8.801 8.906 851,504 -0.27(-2.93%)
Mar 16, 2018 8.996 9.354 8.787 9.175 678,285 +0.24(+2.68%)
Mar 15, 2018 9.085 9.085 8.518 8.936 1,096,898 -0.15(-1.64%)
Mar 14, 2018 9.235 9.265 8.996 9.085 433,961 -0.18(-1.94%)
Mar 13, 2018 9.324 9.354 9.205 9.265 404,105 -0.06(-0.64%)
Mar 12, 2018 9.115 9.354 9.115 9.324 447,852 +0.24(+2.63%)
Mar 09, 2018 8.966 9.130 8.906 9.085 525,411 +0.15(+1.67%)
Mar 08, 2018 9.026 9.085 8.846 8.936 789,273 -0.09(-0.99%)
Mar 07, 2018 9.175 8.906 9.026 649,593 -0.12(-1.31%)
Mar 06, 2018 9.354 9.354 9.115 9.145 494,260 -0.12(-1.29%)
Mar 05, 2018 9.085 9.414 9.085 9.265 704,657 +0.12(+1.31%)
Mar 02, 2018 8.876 9.235 8.787 9.145 811,775 +0.18(+2.00%)
Mar 01, 2018 8.787 9.026 8.697 8.966 837,884 +0.18(+2.04%)
Feb 28, 2018 8.936 8.966 8.727 8.787 1,100,052 -0.15(-1.67%)
Feb 27, 2018 9.175 9.175 8.906 8.936 708,699 -0.21(-2.29%)
Feb 26, 2018 9.265 9.275 8.996 9.145 786,288 -0.06(-0.65%)
Feb 23, 2018 9.295 9.414 9.175 9.205 705,440 -0.03(-0.32%)
Feb 22, 2018 9.235 9.235 780,340 -0.18(-1.90%)
Feb 21, 2018 10.16 10.16 9.414 9.414 1,146,635 -0.69(-6.80%)
Feb 20, 2018 10.04 10.16 9.922 10.10 800,674 +0.09(+0.89%)
Feb 16, 2018 10.01 10.01 10.01 0 -0.21(-2.05%)
Feb 15, 2018 10.46 10.46 10.13 10.22 663,338 -0.15(-1.44%)
Feb 14, 2018 10.19 10.40 10.07 10.37 543,995 +0.03(+0.29%)
Feb 13, 2018 10.31 10.43 10.07 10.34 428,241 +0.00(+0.00%)
Feb 12, 2018 10.04 10.51 9.803 10.34 947,565 +0.42(+4.22%)
Feb 09, 2018 10.22 10.22 9.504 9.922 1,191,989 -0.15(-1.48%)
Feb 08, 2018 10.61 10.64 10.07 10.07 932,016 -0.48(-4.53%)
Feb 07, 2018 10.55 10.67 10.43 10.55 523,088 -0.03(-0.28%)
Feb 06, 2018 10.19 10.64 10.13 10.58 715,160 +0.12(+1.14%)
Feb 05, 2018 10.76 10.77 10.33 10.46 560,317 -0.33(-3.05%)
Feb 02, 2018 10.97 11.12 10.76 10.79 536,418 -0.27(-2.43%)
Feb 01, 2018 11.09 11.21 10.94 11.06 634,388 -0.06(-0.54%)
Jan 31, 2018 11.00 11.12 10.91 11.12 870,203 +0.18(+1.64%)
Jan 30, 2018 11.06 11.15 10.97 10.94 519,041 -0.20(-1.83%)
Jan 29, 2018 11.38 11.47 11.05 11.14 605,271 -0.29(-2.58%)
Jan 26, 2018 11.41 11.55 11.35 11.44 278,670 -0.06(-0.51%)
Jan 25, 2018 11.70 11.79 11.38 11.50 452,212 -0.15(-1.27%)
Jan 24, 2018 11.64 11.76 11.58 11.64 551,533 +0.00(+0.00%)
Jan 23, 2018 11.35 11.73 11.23 11.64 668,173 +0.29(+2.60%)
Jan 22, 2018 10.99 11.39 10.99 11.35 483,483 +0.29(+2.67%)
Jan 19, 2018 10.91 11.11 10.76 11.05 819,527 +0.15(+1.35%)
Jan 18, 2018 10.94 11.02 10.85 10.91 536,257 -0.03(-0.27%)
Jan 17, 2018 11.05 11.05 10.88 10.94 646,230 -0.03(-0.27%)
Jan 16, 2018 11.11 11.23 10.94 10.97 588,278 -0.09(-0.80%)
Jan 12, 2018 11.05 11.05 11.05 0 -0.09(-0.79%)
Jan 11, 2018 10.82 11.14 10.69 11.14 691,533 +0.38(+3.56%)
Jan 10, 2018 10.82 10.89 10.70 10.76 270,924 -0.06(-0.54%)
Jan 09, 2018 10.82 10.88 10.76 10.82 280,856 -0.03(-0.27%)
Jan 08, 2018 10.76 10.92 10.69 10.85 322,632 +0.12(+1.10%)
Jan 05, 2018 10.99 11.07 10.67 10.73 736,310 -0.32(-2.93%)
Jan 04, 2018 11.05 11.08 10.91 11.05 311,375 +0.06(+0.54%)
Jan 03, 2018 10.91 11.11 10.76 10.99 662,415 +0.15(+1.36%)
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.