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

Enlink Midstream Llc (NY: ENLC )

14.62 +0.11 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Jul 29, 2016 8.148 8.537 8.121 8.443 512,178 +0.19(+2.25%)
Jul 28, 2016 8.263 8.394 8.082 8.257 677,669 +0.00(+0.03%)
Jul 27, 2016 8.443 8.615 8.212 8.255 951,011 -0.16(-1.86%)
Jul 26, 2016 8.384 8.594 8.373 8.411 699,550 -0.06(-0.76%)
Jul 25, 2016 8.465 8.564 8.432 8.475 534,178 -0.11(-1.25%)
Jul 22, 2016 8.545 8.723 8.524 8.583 653,902 +0.04(+0.50%)
Jul 21, 2016 8.637 8.933 8.465 8.540 1,335,008 -0.15(-1.73%)
Jul 20, 2016 8.524 8.874 8.389 8.691 1,691,537 +0.08(+0.94%)
Jul 19, 2016 8.604 8.610 8.448 8.610 377,788 +0.01(+0.06%)
Jul 18, 2016 8.518 8.610 8.448 8.604 365,343 +0.01(+0.06%)
Jul 15, 2016 8.691 8.734 8.510 8.599 559,998 -0.02(-0.19%)
Jul 14, 2016 8.631 8.750 8.578 8.615 972,095 +0.01(+0.06%)
Jul 13, 2016 8.777 8.943 8.438 8.610 431,345 -0.19(-2.14%)
Jul 12, 2016 8.658 8.860 8.637 8.798 584,716 +0.35(+4.14%)
Jul 11, 2016 8.701 8.734 8.412 8.448 336,626 -0.11(-1.26%)
Jul 08, 2016 8.470 8.658 8.346 8.556 471,142 +0.21(+2.51%)
Jul 07, 2016 8.459 8.701 8.260 8.346 520,025 +0.03(+0.39%)
Jul 06, 2016 8.352 8.422 8.212 8.314 446,203 -0.13(-1.59%)
Jul 05, 2016 8.680 8.852 8.222 8.448 495,662 -0.42(-4.73%)
Jul 01, 2016 8.599 8.868 8.868 8.868 902,408 +0.31(+3.58%)
Jun 30, 2016 8.610 8.696 8.417 8.561 820,509 -0.09(-1.00%)
Jun 29, 2016 8.653 8.777 8.475 8.648 936,768 +0.16(+1.84%)
Jun 28, 2016 8.685 8.734 8.330 8.491 786,884 +0.50(+6.26%)
Jun 27, 2016 8.104 8.200 7.926 7.991 929,381 -0.30(-3.57%)
Jun 24, 2016 8.212 8.578 8.212 8.287 1,007,118 -0.42(-4.82%)
Jun 23, 2016 8.674 8.782 8.578 8.707 546,947 +0.12(+1.44%)
Jun 22, 2016 8.604 8.734 8.405 8.583 1,133,882 +0.22(+2.64%)
Jun 21, 2016 8.190 8.470 8.136 8.362 757,926 +0.15(+1.83%)
Jun 20, 2016 8.378 8.594 8.174 8.212 816,075 -0.25(-2.99%)
Jun 17, 2016 8.637 8.664 8.265 8.465 3,756,147 +0.05(+0.64%)
Jun 16, 2016 8.292 8.470 8.061 8.411 901,308 +0.02(+0.19%)
Jun 15, 2016 8.093 8.567 7.743 8.395 1,012,724 +0.23(+2.83%)
Jun 14, 2016 7.932 8.454 7.760 8.163 1,296,635 +0.19(+2.43%)
Jun 13, 2016 8.093 8.169 7.856 7.969 902,471 -0.21(-2.57%)
Jun 10, 2016 8.621 8.645 8.136 8.179 1,105,141 -0.66(-7.49%)
Jun 09, 2016 8.610 8.890 8.578 8.841 620,535 +0.10(+1.11%)
Jun 08, 2016 8.895 8.954 8.529 8.744 953,023 -0.26(-2.87%)
Jun 07, 2016 9.019 9.089 8.879 9.003 671,292 +0.04(+0.42%)
Jun 06, 2016 8.847 9.100 8.723 8.965 656,578 +0.31(+3.54%)
Jun 03, 2016 8.782 8.830 8.599 8.658 460,324 -0.04(-0.43%)
Jun 02, 2016 8.642 8.836 8.524 8.696 1,140,059 -0.10(-1.10%)
Jun 01, 2016 8.352 8.857 8.233 8.793 1,019,583 +0.36(+4.28%)
May 31, 2016 8.400 8.658 8.292 8.432 814,860 +0.07(+0.84%)
May 27, 2016 8.292 8.362 8.362 8.362 568,650 -0.03(-0.32%)
May 26, 2016 8.572 8.674 8.276 8.389 811,806 -0.09(-1.02%)
May 25, 2016 8.099 8.621 7.959 8.475 1,383,232 +0.46(+5.70%)
May 24, 2016 8.045 8.195 7.873 8.018 722,991 -0.01(-0.13%)
May 23, 2016 8.093 8.249 7.943 8.029 1,105,671 -0.18(-2.16%)
May 20, 2016 7.969 8.298 7.937 8.206 2,868,855 +0.26(+3.32%)
May 19, 2016 7.663 8.093 7.663 7.943 968,669 +0.18(+2.29%)
May 18, 2016 7.819 7.905 7.636 7.765 1,235,788 -0.08(-1.03%)
May 17, 2016 7.711 7.889 7.620 7.846 1,128,426 +0.12(+1.53%)
May 16, 2016 7.566 7.832 7.464 7.727 921,002 +0.33(+4.44%)
May 13, 2016 7.351 7.550 7.281 7.399 739,166 -0.01(-0.07%)
May 12, 2016 7.690 7.803 7.289 7.404 386,682 -0.19(-2.55%)
May 11, 2016 7.302 7.690 7.205 7.598 531,813 +0.26(+3.52%)
May 10, 2016 7.130 7.517 7.130 7.340 532,177 +0.21(+2.94%)
May 09, 2016 7.404 7.421 6.732 7.130 790,800 -0.25(-3.36%)
May 06, 2016 7.162 7.555 7.162 7.378 1,945,065 +0.11(+1.56%)
May 05, 2016 7.512 7.700 7.248 7.265 578,552 -0.06(-0.88%)
May 04, 2016 7.281 7.781 7.146 7.329 605,265 +0.06(+0.89%)
May 03, 2016 7.480 7.481 7.114 7.265 1,646,129 -0.35(-4.59%)
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.