Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enlink Midstream Llc (NY: ENLC )

13.61 -0.06 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Jan 31, 2018 11.38 11.50 11.28 11.50 841,300 +0.19(+1.64%)
Jan 30, 2018 11.44 11.53 11.35 11.31 501,801 -0.21(-1.83%)
Jan 29, 2018 11.77 11.86 11.43 11.52 585,168 -0.30(-2.58%)
Jan 26, 2018 11.80 11.95 11.74 11.83 269,414 -0.06(-0.51%)
Jan 25, 2018 12.10 12.20 11.77 11.89 437,193 -0.15(-1.27%)
Jan 24, 2018 12.04 12.17 11.98 12.04 533,215 +0.00(+0.00%)
Jan 23, 2018 11.74 12.13 11.62 12.04 645,981 +0.30(+2.60%)
Jan 22, 2018 11.37 11.78 11.37 11.74 467,425 +0.30(+2.67%)
Jan 19, 2018 11.28 11.49 11.13 11.43 792,308 +0.15(+1.35%)
Jan 18, 2018 11.31 11.40 11.22 11.28 518,446 -0.03(-0.27%)
Jan 17, 2018 11.43 11.43 11.25 11.31 624,767 -0.03(-0.27%)
Jan 16, 2018 11.49 11.62 11.31 11.34 568,739 -0.09(-0.80%)
Jan 12, 2018 11.43 11.43 11.43 0 -0.09(-0.79%)
Jan 11, 2018 11.19 11.52 11.05 11.52 668,564 +0.40(+3.56%)
Jan 10, 2018 11.19 11.27 11.07 11.13 261,926 -0.06(-0.55%)
Jan 09, 2018 11.19 11.25 11.13 11.19 271,528 -0.03(-0.27%)
Jan 08, 2018 11.13 11.30 11.05 11.22 311,916 +0.12(+1.10%)
Jan 05, 2018 11.37 11.45 11.04 11.10 711,855 -0.34(-2.93%)
Jan 04, 2018 11.43 11.46 11.28 11.43 301,033 +0.06(+0.54%)
Jan 03, 2018 11.28 11.49 11.13 11.37 640,413 +0.15(+1.36%)
Jan 02, 2018 10.79 11.22 10.65 11.22 614,868 +0.49(+4.55%)
Dec 29, 2017 10.73 10.73 10.73 0 +0.15(+1.44%)
Dec 28, 2017 10.46 10.58 10.31 10.58 704,938 +0.15(+1.46%)
Dec 27, 2017 10.61 10.61 10.37 10.43 463,818 -0.15(-1.44%)
Dec 26, 2017 10.46 10.61 10.43 10.58 334,665 +0.09(+0.87%)
Dec 22, 2017 10.40 10.52 10.37 10.49 322,218 +0.06(+0.59%)
Dec 21, 2017 10.27 10.56 10.21 10.43 327,608 +0.03(+0.29%)
Dec 20, 2017 10.12 10.43 9.909 10.40 821,948 +0.37(+3.65%)
Dec 19, 2017 10.31 10.34 10.00 10.03 361,223 -0.30(-2.95%)
Dec 18, 2017 10.27 10.52 10.27 10.34 387,441 +0.06(+0.59%)
Dec 15, 2017 10.52 10.55 10.21 10.27 610,127 -0.24(-2.32%)
Dec 14, 2017 10.31 10.58 10.24 10.52 456,944 +0.18(+1.77%)
Dec 13, 2017 10.34 10.43 10.12 10.34 579,115 +0.03(+0.30%)
Dec 12, 2017 10.31 10.46 10.21 10.31 378,344 -0.03(-0.30%)
Dec 11, 2017 10.06 10.34 10.03 10.34 349,916 +0.27(+2.73%)
Dec 08, 2017 10.09 10.17 10.00 10.06 371,035 +0.03(+0.30%)
Dec 07, 2017 9.787 10.03 9.787 10.03 274,453 +0.21(+2.17%)
Dec 06, 2017 9.970 9.970 9.696 9.818 357,030 -0.15(-1.53%)
Dec 05, 2017 10.15 10.18 9.955 9.970 336,462 -0.18(-1.80%)
Dec 04, 2017 10.21 10.31 10.18 10.15 404,148 -0.06(-0.60%)
Dec 01, 2017 10.21 10.27 10.12 10.21 1,049,701 +0.03(+0.30%)
Nov 30, 2017 9.665 10.18 9.665 10.18 676,929 +0.58(+6.03%)
Nov 29, 2017 9.635 9.665 9.467 9.604 514,608 -0.03(-0.32%)
Nov 28, 2017 9.635 9.716 9.574 9.635 544,329 +0.00(+0.00%)
Nov 27, 2017 9.757 9.757 9.574 9.635 707,358 -0.12(-1.25%)
Nov 24, 2017 9.909 9.940 9.757 9.757 106,594 -0.06(-0.62%)
Nov 22, 2017 9.726 9.879 9.696 9.818 304,182 +0.12(+1.26%)
Nov 21, 2017 9.665 9.757 9.514 9.696 1,053,616 +0.09(+0.95%)
Nov 20, 2017 9.482 9.635 9.284 9.604 580,387 +0.12(+1.29%)
Nov 17, 2017 9.604 9.665 9.269 9.482 590,456 +0.09(+0.97%)
Nov 16, 2017 9.482 9.482 9.345 9.391 448,196 -0.03(-0.32%)
Nov 15, 2017 9.208 9.452 9.148 9.421 482,809 +0.12(+1.31%)
Nov 14, 2017 9.391 9.428 9.193 9.299 699,001 -0.09(-0.97%)
Nov 13, 2017 9.726 9.726 9.391 9.391 558,990 -0.37(-3.75%)
Nov 10, 2017 9.879 10.000 9.696 9.757 742,224 -0.18(-1.84%)
Nov 09, 2017 9.909 10.12 9.848 9.940 479,286 -0.03(-0.31%)
Nov 08, 2017 9.970 10.12 9.909 9.970 614,304 -0.03(-0.31%)
Nov 07, 2017 9.787 10.15 9.696 10.00 1,086,050 +0.24(+2.50%)
Nov 06, 2017 9.482 9.787 9.482 9.757 806,396 +0.24(+2.56%)
Nov 03, 2017 9.391 9.574 9.269 9.513 687,141 +0.12(+1.30%)
Nov 02, 2017 9.696 9.848 9.269 9.391 659,748 -0.37(-3.75%)
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.