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

Enlink Midstream Llc (NY: ENLC )

13.47 -0.18 (-1.32%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2016 8.906 8.995 8.706 8.856 793,257 -0.09(-1.00%)
Jun 29, 2016 8.950 9.078 8.766 8.945 905,655 +0.16(+1.84%)
Jun 28, 2016 8.984 9.034 8.616 8.783 760,749 +0.52(+6.26%)
Jun 27, 2016 8.382 8.482 8.199 8.266 898,513 -0.31(-3.57%)
Jun 24, 2016 8.494 8.872 8.494 8.572 973,667 -0.43(-4.82%)
Jun 23, 2016 8.972 9.084 8.872 9.006 528,781 +0.13(+1.44%)
Jun 22, 2016 8.900 9.034 8.694 8.878 1,096,222 +0.23(+2.64%)
Jun 21, 2016 8.471 8.761 8.416 8.650 732,752 +0.16(+1.83%)
Jun 20, 2016 8.666 8.889 8.455 8.494 788,970 -0.26(-2.99%)
Jun 17, 2016 8.933 8.961 8.549 8.755 3,631,392 +0.06(+0.64%)
Jun 16, 2016 8.577 8.761 8.338 8.700 871,372 +0.02(+0.19%)
Jun 15, 2016 8.371 8.861 8.010 8.683 979,088 +0.24(+2.83%)
Jun 14, 2016 8.204 8.744 8.026 8.444 1,253,569 +0.20(+2.43%)
Jun 13, 2016 8.371 8.449 8.126 8.243 872,496 -0.22(-2.57%)
Jun 10, 2016 8.917 8.942 8.416 8.460 1,068,435 -0.68(-7.49%)
Jun 09, 2016 8.906 9.195 8.872 9.145 599,925 +0.10(+1.11%)
Jun 08, 2016 9.201 9.262 8.822 9.045 921,370 -0.27(-2.87%)
Jun 07, 2016 9.329 9.401 9.184 9.312 648,996 +0.04(+0.42%)
Jun 06, 2016 9.151 9.412 9.023 9.273 634,770 +0.32(+3.54%)
Jun 03, 2016 9.084 9.134 8.895 8.956 445,035 -0.04(-0.43%)
Jun 02, 2016 8.939 9.139 8.817 8.995 1,102,194 -0.10(-1.10%)
Jun 01, 2016 8.638 9.162 8.516 9.095 985,719 +0.37(+4.28%)
May 31, 2016 8.689 8.956 8.577 8.722 787,795 +0.07(+0.84%)
May 27, 2016 8.577 8.650 8.650 8.650 549,763 -0.03(-0.32%)
May 26, 2016 8.867 8.972 8.561 8.677 784,843 -0.09(-1.02%)
May 25, 2016 8.377 8.917 8.232 8.766 1,337,290 +0.47(+5.70%)
May 24, 2016 8.321 8.477 8.143 8.293 698,978 -0.01(-0.13%)
May 23, 2016 8.371 8.533 8.215 8.305 1,068,947 -0.18(-2.16%)
May 20, 2016 8.243 8.583 8.210 8.488 2,773,569 +0.27(+3.32%)
May 19, 2016 7.926 8.371 7.926 8.215 936,495 +0.18(+2.29%)
May 18, 2016 8.087 8.176 7.898 8.032 1,194,743 -0.08(-1.03%)
May 17, 2016 7.976 8.160 7.881 8.115 1,090,947 +0.12(+1.53%)
May 16, 2016 7.826 8.101 7.720 7.993 890,412 +0.34(+4.44%)
May 13, 2016 7.603 7.809 7.531 7.653 714,615 -0.01(-0.07%)
May 12, 2016 7.954 8.071 7.539 7.659 373,839 -0.20(-2.55%)
May 11, 2016 7.553 7.954 7.453 7.859 514,149 +0.27(+3.52%)
May 10, 2016 7.375 7.776 7.375 7.592 514,501 +0.22(+2.94%)
May 09, 2016 7.659 7.676 6.963 7.375 764,534 -0.26(-3.36%)
May 06, 2016 7.408 7.815 7.408 7.631 1,880,462 +0.12(+1.56%)
May 05, 2016 7.770 7.965 7.497 7.514 559,336 -0.07(-0.88%)
May 04, 2016 7.531 8.048 7.392 7.581 585,162 +0.07(+0.89%)
May 03, 2016 7.737 7.738 7.358 7.514 1,591,455 -0.36(-4.59%)
May 02, 2016 7.965 8.037 7.575 7.876 323,225 -0.10(-1.26%)
Apr 29, 2016 8.254 8.279 7.884 7.976 1,017,551 -0.09(-1.17%)
Apr 28, 2016 8.193 8.310 7.820 8.071 2,268,004 -0.21(-2.52%)
Apr 27, 2016 7.732 8.351 7.732 8.279 902,181 +0.62(+8.15%)
Apr 26, 2016 7.546 7.787 7.496 7.656 821,789 +0.20(+2.64%)
Apr 25, 2016 7.885 7.935 7.349 7.459 459,981 -0.44(-5.54%)
Apr 22, 2016 7.541 8.099 7.541 7.896 775,145 +0.36(+4.79%)
Apr 21, 2016 7.470 7.754 7.393 7.535 666,585 +0.06(+0.81%)
Apr 20, 2016 7.097 7.541 7.097 7.475 655,931 +0.31(+4.35%)
Apr 19, 2016 6.917 7.180 6.740 7.163 546,005 +0.39(+5.82%)
Apr 18, 2016 6.293 6.813 6.238 6.769 619,595 +0.30(+4.56%)
Apr 15, 2016 6.446 6.703 6.419 6.474 594,751 -0.11(-1.66%)
Apr 14, 2016 6.780 6.780 6.435 6.583 432,274 -0.20(-2.98%)
Apr 13, 2016 6.725 7.026 6.654 6.786 716,355 +0.05(+0.73%)
Apr 12, 2016 6.408 6.840 6.233 6.736 865,843 +0.36(+5.57%)
Apr 11, 2016 6.468 6.572 6.370 6.381 557,061 -0.01(-0.17%)
Apr 08, 2016 6.134 6.594 6.129 6.392 1,482,747 +0.39(+6.47%)
Apr 07, 2016 5.839 6.091 5.796 6.003 1,355,838 +0.13(+2.24%)
Apr 06, 2016 5.521 5.987 5.500 5.872 1,384,708 +0.40(+7.30%)
Apr 05, 2016 5.439 5.609 5.423 5.472 831,813 -0.01(-0.10%)
Apr 04, 2016 5.658 5.801 5.461 5.478 1,166,308 -0.16(-2.91%)
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.