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 (%)
Apr 30, 2020 1.659 1.766 1.421 1.705 11,257,645 +0.14(+9.04%)
Apr 29, 2020 1.358 1.629 1.321 1.563 10,985,683 +0.28(+21.71%)
Apr 28, 2020 1.211 1.314 1.204 1.284 6,114,555 +0.08(+6.71%)
Apr 27, 2020 1.211 1.233 1.101 1.204 6,089,336 +0.05(+4.46%)
Apr 24, 2020 1.240 1.314 1.101 1.152 9,852,335 -0.07(-5.99%)
Apr 23, 2020 1.094 1.277 1.094 1.226 11,547,313 +0.19(+18.44%)
Apr 22, 2020 1.086 1.123 0.9982 1.035 11,696,699 +0.06(+6.01%)
Apr 21, 2020 0.8808 0.9908 0.8367 0.9762 9,906,612 +0.10(+11.76%)
Apr 20, 2020 0.8074 1.035 0.7633 0.8734 12,273,968 +0.03(+3.48%)
Apr 17, 2020 0.7927 0.8514 0.7927 0.8441 9,454,356 +0.07(+8.49%)
Apr 16, 2020 0.8220 0.8661 0.7780 0.7780 6,388,958 -0.01(-1.85%)
Apr 15, 2020 0.8954 0.9028 0.7780 0.7927 9,244,583 -0.10(-11.48%)
Apr 14, 2020 0.9028 0.9688 0.8661 0.8954 8,348,332 +0.04(+5.17%)
Apr 13, 2020 0.8881 1.020 0.7927 0.8514 13,366,972 +0.07(+8.41%)
Apr 09, 2020 0.8074 0.8954 0.7413 0.7853 10,484,251 +0.01(+1.90%)
Apr 08, 2020 0.7633 0.8000 0.7340 0.7707 7,028,274 +0.04(+5.05%)
Apr 07, 2020 0.8147 0.8441 0.7201 0.7336 8,101,147 -0.06(-7.45%)
Apr 06, 2020 0.8074 0.8220 0.7633 0.7927 3,830,136 -0.01(-0.92%)
Apr 03, 2020 0.8074 0.8441 0.7121 0.8000 4,515,108 +0.01(+0.93%)
Apr 02, 2020 0.8000 0.8808 0.7486 0.7927 4,761,036 +0.05(+6.93%)
Apr 01, 2020 0.7340 0.8000 0.7193 0.7413 4,841,485 -0.07(-8.18%)
Mar 31, 2020 0.7486 0.8074 0.7193 0.8074 9,646,534 +0.12(+18.28%)
Mar 30, 2020 0.7119 0.7266 0.6459 0.6826 5,143,139 -0.04(-5.11%)
Mar 27, 2020 0.8367 0.8441 0.7047 0.7194 6,656,920 -0.12(-14.03%)
Mar 26, 2020 0.7340 0.8734 0.6752 0.8367 11,763,993 +0.14(+20.00%)
Mar 25, 2020 0.7413 0.7927 0.6973 0.6973 10,141,240 -0.04(-5.00%)
Mar 24, 2020 0.8220 0.8514 0.7340 0.7340 6,480,354 -0.04(-5.66%)
Mar 23, 2020 0.8441 0.8808 0.7486 0.7780 8,658,550 -0.07(-7.83%)
Mar 20, 2020 0.8734 0.9321 0.7853 0.8441 22,074,424 +0.04(+5.50%)
Mar 19, 2020 0.7340 0.8881 0.6964 0.8000 11,922,978 +0.11(+16.69%)
Mar 18, 2020 0.8074 0.8367 0.6598 0.6856 7,617,921 -0.17(-19.47%)
Mar 17, 2020 0.9908 0.9908 0.7486 0.8514 9,929,349 -0.07(-7.20%)
Mar 16, 2020 0.9688 1.086 0.9028 0.9174 10,509,616 -0.15(-14.38%)
Mar 13, 2020 1.321 1.461 0.9908 1.072 9,122,048 -0.05(-4.58%)
Mar 12, 2020 1.343 1.343 1.101 1.123 8,792,196 -0.32(-21.94%)
Mar 11, 2020 1.468 1.666 1.380 1.439 15,302,167 -0.07(-4.85%)
Mar 10, 2020 1.622 1.798 1.321 1.512 9,337,170 +0.12(+8.42%)
Mar 09, 2020 1.549 1.710 1.395 1.395 12,219,730 -0.89(-38.91%)
Mar 06, 2020 2.422 2.437 2.158 2.283 8,363,966 -0.25(-9.86%)
Mar 05, 2020 2.642 2.694 2.437 2.532 4,021,149 -0.17(-6.25%)
Mar 04, 2020 2.811 2.811 2.628 2.701 4,927,585 -0.04(-1.34%)
Mar 03, 2020 2.811 2.899 2.635 2.738 4,269,237 -0.06(-2.10%)
Mar 02, 2020 2.870 2.877 2.642 2.796 6,367,254 +0.00(+0.00%)
Feb 28, 2020 2.562 2.811 2.550 2.796 10,417,762 +0.10(+3.53%)
Feb 27, 2020 2.760 2.840 2.532 2.701 6,809,350 -0.16(-5.64%)
Feb 26, 2020 3.002 3.024 2.789 2.862 11,889,086 -0.09(-2.98%)
Feb 25, 2020 3.178 3.178 2.840 2.951 10,323,621 -0.19(-6.07%)
Feb 24, 2020 3.119 3.251 3.039 3.141 27,445,614 -0.10(-2.95%)
Feb 21, 2020 3.295 3.317 3.152 3.237 6,155,665 -0.10(-2.86%)
Feb 20, 2020 3.325 3.464 3.288 3.332 5,577,628 +0.01(+0.22%)
Feb 19, 2020 3.376 3.435 3.222 3.325 6,036,473 -0.02(-0.66%)
Feb 18, 2020 3.266 3.398 3.200 3.347 5,641,111 +0.06(+1.79%)
Feb 14, 2020 3.362 3.398 3.185 3.288 5,834,257 -0.05(-1.54%)
Feb 13, 2020 3.420 3.486 3.295 3.340 5,740,550 -0.08(-2.36%)
Feb 12, 2020 3.486 3.505 3.295 3.420 9,838,724 +0.00(+0.00%)
Feb 11, 2020 3.479 3.541 3.406 3.420 6,891,555 -0.01(-0.21%)
Feb 10, 2020 3.611 3.648 3.347 3.428 7,876,407 -0.21(-5.66%)
Feb 07, 2020 3.706 3.729 3.582 3.633 7,557,244 -0.10(-2.75%)
Feb 06, 2020 3.802 3.824 3.695 3.736 4,957,183 -0.06(-1.55%)
Feb 05, 2020 3.773 3.886 3.743 3.795 6,471,006 +0.10(+2.58%)
Feb 04, 2020 3.677 3.839 3.677 3.699 3,607,628 +0.06(+1.61%)
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.