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

Enlink Midstream Llc (NY: ENLC )

13.65 +0.34 (+2.55%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
Apr 01, 2016 5.992 5.992 5.554 5.642 1,233,041 -0.51(-8.36%)
Mar 31, 2016 5.921 6.205 5.905 6.156 432,589 +0.23(+3.88%)
Mar 30, 2016 5.883 6.061 5.784 5.926 639,987 +0.13(+2.17%)
Mar 29, 2016 5.669 5.877 5.489 5.801 703,154 +0.01(+0.09%)
Mar 28, 2016 5.932 5.932 5.686 5.795 353,218 -0.10(-1.76%)
Mar 24, 2016 5.740 5.899 5.899 5.899 515,147 +0.04(+0.65%)
Mar 23, 2016 6.162 6.244 5.795 5.861 1,065,851 -0.38(-6.05%)
Mar 22, 2016 5.948 6.299 5.905 6.238 851,085 +0.24(+3.92%)
Mar 21, 2016 6.019 6.129 5.708 6.003 871,793 -0.09(-1.53%)
Mar 18, 2016 6.359 6.474 5.954 6.096 1,882,285 -0.15(-2.45%)
Mar 17, 2016 5.735 6.342 5.735 6.249 1,546,896 +0.09(+1.51%)
Mar 16, 2016 5.511 6.271 5.461 6.156 1,798,270 +0.66(+12.05%)
Mar 15, 2016 5.412 5.574 5.204 5.494 1,703,473 -0.05(-0.99%)
Mar 14, 2016 5.483 5.653 5.281 5.549 807,802 -0.07(-1.27%)
Mar 11, 2016 5.527 5.702 5.434 5.620 619,348 +0.19(+3.42%)
Mar 10, 2016 5.303 5.472 5.166 5.434 863,299 +0.08(+1.43%)
Mar 09, 2016 5.396 5.538 5.127 5.357 1,129,511 +0.13(+2.51%)
Mar 08, 2016 5.625 5.729 5.191 5.226 1,510,768 -0.57(-9.91%)
Mar 07, 2016 5.527 5.905 5.527 5.801 1,478,008 +0.27(+4.95%)
Mar 04, 2016 5.642 5.779 5.335 5.527 3,074,099 +0.01(+0.20%)
Mar 03, 2016 4.854 5.806 4.854 5.516 2,236,330 +0.62(+12.75%)
Mar 02, 2016 4.586 4.925 4.520 4.892 1,605,302 +0.30(+6.56%)
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.