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

Enlink Midstream Llc (NY: ENLC )

12.87 -0.85 (-6.20%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 31, 2016 9.600 9.718 9.345 9.424 565,985 -0.16(-1.65%)
Aug 30, 2016 9.781 9.798 9.549 9.583 628,853 -0.12(-1.28%)
Aug 29, 2016 9.656 9.764 9.571 9.707 663,080 +0.05(+0.53%)
Aug 26, 2016 9.634 9.775 9.583 9.656 752,230 +0.03(+0.35%)
Aug 25, 2016 9.588 9.650 9.486 9.622 335,155 +0.07(+0.71%)
Aug 24, 2016 9.549 9.690 9.520 9.554 796,667 -0.06(-0.65%)
Aug 23, 2016 9.407 9.645 9.407 9.617 544,238 +0.17(+1.80%)
Aug 22, 2016 9.430 9.554 9.351 9.447 766,604 -0.14(-1.42%)
Aug 19, 2016 9.390 9.605 9.362 9.583 768,067 +0.15(+1.56%)
Aug 18, 2016 9.249 9.498 9.152 9.435 1,278,886 +0.21(+2.27%)
Aug 17, 2016 9.413 9.413 9.220 9.226 880,561 -0.08(-0.91%)
Aug 16, 2016 9.260 9.515 9.203 9.311 1,036,779 +0.03(+0.37%)
Aug 15, 2016 9.300 9.396 9.169 9.277 668,974 +0.06(+0.61%)
Aug 12, 2016 9.226 9.362 9.192 9.220 685,339 +0.11(+1.18%)
Aug 11, 2016 9.022 9.260 8.932 9.113 440,231 +0.17(+1.90%)
Aug 10, 2016 9.090 9.138 8.881 8.943 535,750 -0.11(-1.25%)
Aug 09, 2016 9.367 9.418 8.977 9.056 572,811 -0.22(-2.38%)
Aug 08, 2016 9.243 9.424 9.169 9.277 873,035 +0.22(+2.44%)
Aug 05, 2016 9.164 9.181 8.977 9.056 485,357 -0.05(-0.50%)
Aug 04, 2016 8.966 9.203 8.966 9.101 790,540 +0.08(+0.94%)
Aug 03, 2016 8.501 9.056 8.501 9.017 1,079,284 +0.49(+5.78%)
Aug 02, 2016 8.609 8.830 8.354 8.524 743,343 +0.14(+1.69%)
Aug 01, 2016 8.609 8.694 8.337 8.383 525,837 -0.35(-4.02%)
Jul 29, 2016 8.428 8.830 8.400 8.734 495,166 +0.19(+2.25%)
Jul 28, 2016 8.547 8.683 8.360 8.541 655,161 +0.00(+0.03%)
Jul 27, 2016 8.733 8.911 8.494 8.538 919,424 -0.16(-1.86%)
Jul 26, 2016 8.672 8.889 8.661 8.700 676,315 -0.07(-0.76%)
Jul 25, 2016 8.755 8.858 8.722 8.766 516,436 -0.11(-1.25%)
Jul 22, 2016 8.839 9.023 8.817 8.878 632,183 +0.04(+0.50%)
Jul 21, 2016 8.933 9.240 8.755 8.833 1,290,667 -0.16(-1.73%)
Jul 20, 2016 8.817 9.178 8.677 8.989 1,635,355 +0.08(+0.94%)
Jul 19, 2016 8.900 8.906 8.739 8.906 365,240 +0.01(+0.06%)
Jul 18, 2016 8.811 8.906 8.739 8.900 353,208 +0.01(+0.06%)
Jul 15, 2016 8.989 9.034 8.803 8.895 541,398 -0.02(-0.19%)
Jul 14, 2016 8.928 9.050 8.872 8.911 939,808 +0.01(+0.06%)
Jul 13, 2016 9.078 9.251 8.728 8.906 417,019 -0.19(-2.14%)
Jul 12, 2016 8.956 9.164 8.933 9.100 565,295 +0.36(+4.14%)
Jul 11, 2016 9.000 9.034 8.701 8.739 325,445 -0.11(-1.26%)
Jul 08, 2016 8.761 8.956 8.633 8.850 455,493 +0.22(+2.51%)
Jul 07, 2016 8.750 9.000 8.544 8.633 502,753 +0.03(+0.39%)
Jul 06, 2016 8.638 8.711 8.494 8.600 431,383 -0.14(-1.59%)
Jul 05, 2016 8.978 9.156 8.505 8.739 479,200 -0.43(-4.73%)
Jul 01, 2016 8.895 9.173 9.173 9.173 872,435 +0.32(+3.58%)
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%)
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.