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

Enlink Midstream Llc (NY: ENLC )

14.70 +0.08 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Oct 31, 2017 9.167 9.226 8.990 9.138 786,072 -0.03(-0.29%)
Oct 30, 2017 9.251 9.425 9.034 9.164 2,647,690 -0.06(-0.63%)
Oct 27, 2017 9.019 9.454 8.932 9.222 791,074 +0.23(+2.58%)
Oct 26, 2017 8.961 9.150 8.758 8.990 978,659 +0.06(+0.65%)
Oct 25, 2017 9.338 9.338 8.816 8.932 966,517 -0.44(-4.64%)
Oct 24, 2017 9.599 9.657 9.309 9.367 605,978 +0.09(+0.94%)
Oct 23, 2017 9.454 9.512 9.164 9.280 653,168 -0.17(-1.84%)
Oct 20, 2017 9.454 9.541 9.367 9.454 614,819 +0.03(+0.31%)
Oct 19, 2017 9.396 9.483 9.251 9.425 859,427 -0.03(-0.31%)
Oct 18, 2017 9.686 9.715 9.425 9.454 760,382 -0.20(-2.10%)
Oct 17, 2017 9.715 9.802 9.599 9.657 701,897 -0.09(-0.89%)
Oct 16, 2017 9.976 10.09 9.701 9.744 436,550 -0.23(-2.33%)
Oct 13, 2017 10.21 10.21 9.918 9.976 623,548 -0.14(-1.43%)
Oct 12, 2017 10.15 10.30 9.947 10.12 603,179 -0.09(-0.85%)
Oct 11, 2017 9.947 10.32 9.918 10.21 936,428 +0.23(+2.33%)
Oct 10, 2017 9.715 10.03 9.715 9.976 660,135 +0.29(+2.99%)
Oct 09, 2017 9.657 9.759 9.657 9.686 725,489 +0.00(+0.00%)
Oct 06, 2017 9.715 9.759 9.657 9.686 728,484 -0.06(-0.60%)
Oct 05, 2017 9.744 9.831 9.715 9.744 1,279,671 +0.00(+0.00%)
Oct 04, 2017 9.831 9.918 9.715 9.744 586,613 -0.12(-1.18%)
Oct 03, 2017 9.889 10.01 9.817 9.860 883,009 -0.06(-0.58%)
Oct 02, 2017 9.889 10.01 9.831 9.918 552,412 -0.09(-0.87%)
Sep 29, 2017 10.01 10.06 9.976 10.01 1,258,887 +0.00(+0.00%)
Sep 28, 2017 10.06 10.12 9.947 10.01 823,576 -0.09(-0.86%)
Sep 27, 2017 10.15 10.21 10.03 10.09 442,107 -0.06(-0.57%)
Sep 26, 2017 10.21 10.27 10.12 10.15 396,344 -0.06(-0.57%)
Sep 25, 2017 10.09 10.38 10.09 10.21 532,378 +0.17(+1.73%)
Sep 22, 2017 10.06 10.15 9.933 10.03 552,798 -0.03(-0.29%)
Sep 21, 2017 10.12 10.24 10.01 10.06 462,975 -0.12(-1.14%)
Sep 20, 2017 10.15 10.30 10.15 10.18 454,715 +0.06(+0.57%)
Sep 19, 2017 10.12 10.24 10.03 10.12 327,233 +0.06(+0.58%)
Sep 18, 2017 10.03 10.18 10.01 10.06 530,509 +0.00(+0.00%)
Sep 15, 2017 10.32 10.41 10.06 10.06 1,185,860 -0.26(-2.53%)
Sep 14, 2017 10.32 10.44 10.27 10.32 865,883 +0.00(+0.00%)
Sep 13, 2017 10.24 10.38 10.18 10.32 1,293,170 +0.12(+1.14%)
Sep 12, 2017 10.21 10.30 10.15 10.21 605,976 +0.00(+0.00%)
Sep 11, 2017 10.06 10.27 10.06 10.21 601,817 +0.17(+1.73%)
Sep 08, 2017 10.15 10.24 9.947 10.03 690,182 -0.17(-1.70%)
Sep 07, 2017 10.06 10.32 10.06 10.21 909,013 +0.14(+1.44%)
Sep 06, 2017 9.918 10.18 9.802 10.06 669,436 +0.20(+2.06%)
Sep 05, 2017 9.976 9.976 9.744 9.860 873,887 -0.06(-0.58%)
Sep 01, 2017 9.889 9.947 9.744 9.918 1,010,241 +0.03(+0.29%)
Aug 31, 2017 9.773 9.947 9.730 9.889 970,420 +0.17(+1.79%)
Aug 30, 2017 9.744 9.831 9.628 9.715 458,810 -0.06(-0.59%)
Aug 29, 2017 9.570 9.773 9.454 9.773 489,564 +0.15(+1.51%)
Aug 28, 2017 9.773 9.860 9.570 9.628 506,891 -0.15(-1.48%)
Aug 25, 2017 9.802 9.811 9.686 9.773 513,025 +0.00(+0.00%)
Aug 24, 2017 9.715 9.802 9.686 9.773 528,728 +0.06(+0.60%)
Aug 23, 2017 9.454 9.860 9.425 9.715 560,684 +0.20(+2.13%)
Aug 22, 2017 9.309 9.512 9.309 9.512 240,913 +0.20(+2.18%)
Aug 21, 2017 9.454 9.498 9.251 9.309 525,170 -0.17(-1.83%)
Aug 18, 2017 9.367 9.559 9.338 9.483 478,099 +0.09(+0.93%)
Aug 17, 2017 9.309 9.469 9.309 9.396 333,982 +0.06(+0.62%)
Aug 16, 2017 9.512 9.527 9.251 9.338 429,381 -0.17(-1.83%)
Aug 15, 2017 9.715 9.744 9.454 9.512 440,683 -0.23(-2.38%)
Aug 14, 2017 9.860 10.01 9.657 9.744 546,026 -0.12(-1.18%)
Aug 11, 2017 9.483 9.889 9.396 9.860 585,818 +0.17(+1.80%)
Aug 10, 2017 9.802 9.889 9.686 9.686 524,111 -0.12(-1.18%)
Aug 09, 2017 9.918 10.06 9.802 9.802 387,050 -0.09(-0.88%)
Aug 08, 2017 9.976 10.18 9.831 9.889 614,653 -0.12(-1.16%)
Aug 07, 2017 10.09 10.24 9.976 10.01 404,113 -0.12(-1.15%)
Aug 04, 2017 10.18 10.27 10.06 10.12 757,959 -0.06(-0.57%)
Aug 03, 2017 10.38 10.44 10.12 10.18 489,760 -0.09(-0.85%)
Aug 02, 2017 10.21 10.33 10.01 10.27 560,115 +0.14(+1.43%)
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.