Enlink Midstream Llc (NY: ENLC )

14.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.