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

Enlink Midstream Llc (NY: ENLC )

13.54 -0.12 (-0.84%)
Streaming Delayed Price Updated: 11:41 AM 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 (%)
Dec 31, 2015 7.752 8.090 8.090 8.090 1,501,975 +0.31(+4.00%)
Dec 30, 2015 7.999 8.106 7.645 7.779 1,068,602 -0.34(-4.22%)
Dec 29, 2015 8.454 8.524 7.918 8.122 1,557,031 -0.18(-2.19%)
Dec 28, 2015 8.460 8.728 8.186 8.304 1,685,552 -0.37(-4.26%)
Dec 24, 2015 8.636 8.674 8.674 8.674 996,280 +0.05(+0.56%)
Dec 23, 2015 8.175 8.829 7.929 8.626 1,387,710 +0.70(+8.79%)
Dec 22, 2015 7.752 8.047 7.639 7.929 1,557,973 +0.13(+1.72%)
Dec 21, 2015 7.714 7.854 7.162 7.795 2,328,325 -0.17(-2.15%)
Dec 18, 2015 7.832 8.197 7.763 7.966 1,937,754 +0.16(+1.99%)
Dec 17, 2015 8.079 8.138 7.752 7.811 1,394,612 -0.23(-2.87%)
Dec 16, 2015 7.607 8.197 7.607 8.041 1,164,415 +0.39(+5.12%)
Dec 15, 2015 7.414 7.725 7.328 7.650 1,113,801 +0.35(+4.77%)
Dec 14, 2015 7.355 7.591 6.808 7.302 1,483,149 -0.06(-0.80%)
Dec 11, 2015 7.806 7.806 7.135 7.361 909,171 -0.63(-7.91%)
Dec 10, 2015 7.714 8.122 7.554 7.993 1,704,750 +0.19(+2.47%)
Dec 09, 2015 6.835 7.913 6.787 7.800 2,205,061 +1.06(+15.75%)
Dec 08, 2015 6.321 7.098 6.283 6.739 1,003,980 +0.23(+3.46%)
Dec 07, 2015 7.479 7.682 6.326 6.514 1,559,070 -1.35(-17.12%)
Dec 04, 2015 8.443 8.674 7.690 7.859 885,417 -0.73(-8.55%)
Dec 03, 2015 8.915 9.049 8.545 8.594 1,562,508 -0.24(-2.73%)
Dec 02, 2015 8.883 8.947 8.583 8.835 672,296 -0.18(-1.96%)
Dec 01, 2015 9.087 9.183 8.856 9.012 716,919 -0.03(-0.36%)
Nov 30, 2015 9.017 9.167 8.910 9.044 430,335 +0.04(+0.42%)
Nov 27, 2015 9.323 9.339 8.937 9.006 316,657 -0.41(-4.33%)
Nov 25, 2015 9.178 9.414 9.414 9.414 740,728 +0.16(+1.74%)
Nov 24, 2015 8.781 9.403 8.781 9.253 1,575,024 +0.50(+5.70%)
Nov 23, 2015 8.594 8.905 8.465 8.754 1,101,260 +0.14(+1.68%)
Nov 20, 2015 9.119 9.323 8.588 8.610 416,514 -0.51(-5.64%)
Nov 19, 2015 9.408 9.414 8.953 9.124 591,038 -0.31(-3.30%)
Nov 18, 2015 9.333 9.634 9.215 9.435 419,331 +0.17(+1.85%)
Nov 17, 2015 9.355 9.387 9.055 9.264 558,935 -0.12(-1.26%)
Nov 16, 2015 8.883 9.446 8.883 9.382 435,371 +0.50(+5.61%)
Nov 13, 2015 8.776 8.942 8.604 8.883 1,291,473 +0.06(+0.67%)
Nov 12, 2015 9.055 9.119 8.819 8.824 695,503 -0.40(-4.36%)
Nov 11, 2015 9.650 9.671 9.033 9.226 657,069 -0.41(-4.28%)
Nov 10, 2015 9.843 9.939 9.542 9.639 480,650 -0.20(-2.07%)
Nov 09, 2015 10.11 10.31 9.768 9.843 474,219 -0.29(-2.86%)
Nov 06, 2015 10.19 10.27 9.784 10.13 319,802 -0.08(-0.73%)
Nov 05, 2015 10.55 10.78 10.14 10.21 489,278 -0.56(-5.18%)
Nov 04, 2015 10.83 11.14 10.24 10.76 1,634,816 -0.43(-3.88%)
Nov 03, 2015 10.85 11.45 10.85 11.20 937,649 +0.40(+3.67%)
Nov 02, 2015 10.48 10.87 10.48 10.80 644,711 +0.24(+2.28%)
Oct 30, 2015 10.52 10.64 10.13 10.56 619,048 +0.07(+0.66%)
Oct 29, 2015 10.25 10.72 10.25 10.49 290,074 +0.15(+1.48%)
Oct 28, 2015 10.19 10.69 9.984 10.34 569,473 +0.27(+2.68%)
Oct 27, 2015 10.40 10.43 9.714 10.07 773,793 -0.47(-4.47%)
Oct 26, 2015 11.05 11.08 10.50 10.54 521,571 -0.56(-5.05%)
Oct 23, 2015 11.32 11.44 11.05 11.10 535,636 -0.26(-2.33%)
Oct 22, 2015 11.63 11.68 11.15 11.37 732,466 -0.29(-2.45%)
Oct 21, 2015 11.92 12.15 11.57 11.65 683,752 -0.33(-2.78%)
Oct 20, 2015 11.98 12.37 11.81 11.98 461,500 -0.06(-0.48%)
Oct 19, 2015 11.86 12.12 11.56 12.04 887,855 +0.04(+0.35%)
Oct 16, 2015 11.77 12.12 11.51 12.00 426,624 +0.28(+2.35%)
Oct 15, 2015 11.67 11.78 11.19 11.72 535,487 +0.06(+0.54%)
Oct 14, 2015 11.62 11.78 11.41 11.66 620,365 +0.05(+0.41%)
Oct 13, 2015 11.71 12.27 11.48 11.61 563,523 -0.15(-1.26%)
Oct 12, 2015 12.31 12.31 11.56 11.76 336,331 -0.52(-4.22%)
Oct 09, 2015 12.47 12.48 12.10 12.28 733,636 +0.00(+0.00%)
Oct 08, 2015 12.09 12.49 11.86 12.28 525,468 +0.14(+1.18%)
Oct 07, 2015 11.83 12.43 11.83 12.14 1,642,704 +0.50(+4.27%)
Oct 06, 2015 11.24 11.91 11.24 11.64 1,009,159 +0.40(+3.53%)
Oct 05, 2015 10.68 11.24 10.56 11.24 512,434 +0.72(+6.84%)
Oct 02, 2015 9.751 10.56 9.751 10.52 497,798 +0.56(+5.57%)
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.