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

Enlink Midstream Llc (NY: ENLC )

14.51 +0.09 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 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%)
Aug 01, 2017 10.21 10.24 9.976 10.12 595,406 -0.06(-0.57%)
Jul 31, 2017 10.12 10.21 10.06 10.18 578,227 -0.03(-0.28%)
Jul 28, 2017 10.12 10.32 10.12 10.21 392,857 +0.06(+0.60%)
Jul 27, 2017 10.23 10.28 10.09 10.15 479,748 -0.09(-0.84%)
Jul 26, 2017 10.32 10.35 10.20 10.23 404,710 +0.00(+0.00%)
Jul 25, 2017 10.23 10.43 10.23 10.23 522,446 +0.11(+1.13%)
Jul 24, 2017 10.15 10.18 10.09 10.12 202,949 +0.00(+0.00%)
Jul 21, 2017 10.20 10.29 10.06 10.12 423,079 -0.11(-1.12%)
Jul 20, 2017 10.43 10.12 10.23 408,646 -0.09(-0.83%)
Jul 19, 2017 10.26 10.39 10.20 10.32 524,204 +0.06(+0.56%)
Jul 18, 2017 10.38 10.38 10.13 10.26 442,198 -0.06(-0.55%)
Jul 17, 2017 10.26 10.43 10.26 10.32 547,471 +0.06(+0.56%)
Jul 14, 2017 10.03 10.29 10.03 10.26 597,168 +0.20(+1.99%)
Jul 13, 2017 10.09 10.09 9.919 10.06 520,398 -0.03(-0.28%)
Jul 12, 2017 10.15 10.36 10.03 10.09 547,203 +0.20(+2.02%)
Jul 11, 2017 9.890 9.976 9.804 9.890 464,860 +0.00(+0.00%)
Jul 10, 2017 9.833 9.947 9.833 9.890 308,830 +0.03(+0.29%)
Jul 07, 2017 9.947 9.947 9.719 9.862 282,718 -0.09(-0.86%)
Jul 06, 2017 9.976 10.12 9.919 9.947 388,051 +0.03(+0.29%)
Jul 05, 2017 10.20 10.20 9.833 9.919 1,077,959 -0.34(-3.34%)
Jul 03, 2017 10.12 10.32 10.03 10.26 491,316 +0.20(+1.99%)
Jun 30, 2017 10.03 10.18 9.890 10.06 1,109,460 +0.14(+1.44%)
Jun 29, 2017 9.890 10.15 9.862 9.919 813,395 +0.06(+0.58%)
Jun 28, 2017 9.833 10.03 9.747 9.862 832,206 +0.09(+0.88%)
Jun 27, 2017 9.833 10.06 9.733 9.776 952,351 -0.06(-0.58%)
Jun 26, 2017 9.719 9.947 9.568 9.833 466,639 +0.14(+1.47%)
Jun 23, 2017 9.233 9.776 9.147 9.690 733,339 +0.46(+4.95%)
Jun 22, 2017 9.033 9.376 8.947 9.233 792,095 +0.20(+2.22%)
Jun 21, 2017 8.975 9.176 8.861 9.033 794,178 +0.09(+0.96%)
Jun 20, 2017 8.975 9.061 8.690 8.947 666,491 -0.17(-1.88%)
Jun 19, 2017 9.233 9.261 9.004 9.118 408,041 -0.11(-1.24%)
Jun 16, 2017 9.033 9.261 8.947 9.233 426,929 +0.26(+2.87%)
Jun 15, 2017 9.233 9.318 8.890 8.975 1,038,146 -0.34(-3.68%)
Jun 14, 2017 9.690 9.776 9.218 9.318 601,569 -0.40(-4.12%)
Jun 13, 2017 9.633 9.804 9.519 9.719 440,389 +0.11(+1.19%)
Jun 12, 2017 9.547 9.719 9.490 9.604 378,579 +0.17(+1.82%)
Jun 09, 2017 9.347 9.547 9.318 9.433 497,293 +0.06(+0.61%)
Jun 08, 2017 9.347 9.504 9.304 9.376 562,927 +0.03(+0.31%)
Jun 07, 2017 9.661 9.776 9.290 9.347 718,119 -0.34(-3.54%)
Jun 06, 2017 9.633 9.719 9.490 9.690 574,631 +0.09(+0.89%)
Jun 05, 2017 9.576 9.719 9.490 9.604 464,033 -0.06(-0.59%)
Jun 02, 2017 9.804 9.890 9.576 9.661 450,868 -0.20(-2.03%)
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.