Financial News

Enlink Midstream Llc (NY: ENLC )

13.64 +0.29 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.692 1.802 1.449 1.739 11,032,923 +0.14(+9.02%)
Apr 29, 2020 1.386 1.663 1.348 1.595 10,765,067 +0.28(+21.71%)
Apr 28, 2020 1.236 1.341 1.228 1.311 5,991,762 +0.08(+6.71%)
Apr 27, 2020 1.236 1.258 1.123 1.228 5,967,049 +0.05(+4.46%)
Apr 24, 2020 1.266 1.341 1.123 1.176 9,654,479 -0.07(-5.99%)
Apr 23, 2020 1.116 1.303 1.116 1.251 11,315,418 +0.19(+18.44%)
Apr 22, 2020 1.109 1.146 1.019 1.056 11,461,804 +0.06(+6.02%)
Apr 21, 2020 0.8988 1.011 0.8539 0.9962 9,707,666 +0.10(+11.76%)
Apr 20, 2020 0.8239 1.056 0.7790 0.8913 12,027,480 +0.03(+3.48%)
Apr 17, 2020 0.8089 0.8688 0.8089 0.8613 9,264,492 +0.07(+8.49%)
Apr 16, 2020 0.8389 0.8838 0.7939 0.7939 6,260,654 -0.01(-1.85%)
Apr 15, 2020 0.9138 0.9213 0.7939 0.8089 9,058,932 -0.10(-11.48%)
Apr 14, 2020 0.9213 0.9887 0.8838 0.9138 8,180,679 +0.04(+5.17%)
Apr 13, 2020 0.9063 1.041 0.8089 0.8688 13,098,534 +0.07(+8.41%)
Apr 09, 2020 0.8239 0.9138 0.7565 0.8014 10,273,705 +0.01(+1.90%)
Apr 08, 2020 0.7790 0.8164 0.7490 0.7864 6,887,131 +0.04(+5.05%)
Apr 07, 2020 0.8314 0.8613 0.7348 0.7486 7,938,459 -0.06(-7.45%)
Apr 06, 2020 0.8239 0.8389 0.7790 0.8089 3,753,218 -0.01(-0.92%)
Apr 03, 2020 0.8239 0.8613 0.7267 0.8164 4,424,435 +0.01(+0.93%)
Apr 02, 2020 0.8164 0.8988 0.7640 0.8089 4,665,425 +0.05(+6.93%)
Apr 01, 2020 0.7490 0.8164 0.7340 0.7565 4,744,258 -0.07(-8.18%)
Mar 31, 2020 0.7640 0.8239 0.7340 0.8239 9,452,811 +0.13(+18.28%)
Mar 30, 2020 0.7265 0.7415 0.6591 0.6966 5,039,853 -0.04(-5.11%)
Mar 27, 2020 0.8539 0.8613 0.7191 0.7341 6,523,235 -0.12(-14.03%)
Mar 26, 2020 0.7490 0.8913 0.6891 0.8539 11,527,747 +0.14(+20.00%)
Mar 25, 2020 0.7565 0.8089 0.7116 0.7116 9,937,582 -0.04(-5.00%)
Mar 24, 2020 0.8389 0.8688 0.7490 0.7490 6,350,215 -0.04(-5.66%)
Mar 23, 2020 0.8613 0.8988 0.7640 0.7939 8,484,667 -0.07(-7.83%)
Mar 20, 2020 0.8913 0.9512 0.8014 0.8613 21,631,122 +0.04(+5.50%)
Mar 19, 2020 0.7490 0.9063 0.7107 0.8164 11,683,539 +0.12(+16.69%)
Mar 18, 2020 0.8239 0.8539 0.6733 0.6996 7,464,936 -0.17(-19.47%)
Mar 17, 2020 1.011 1.011 0.7640 0.8688 9,729,946 -0.07(-7.20%)
Mar 16, 2020 0.9887 1.109 0.9213 0.9362 10,298,560 -0.16(-14.38%)
Mar 13, 2020 1.348 1.491 1.011 1.094 8,938,857 -0.05(-4.58%)
Mar 12, 2020 1.371 1.371 1.123 1.146 8,615,630 -0.32(-21.94%)
Mar 11, 2020 1.498 1.700 1.408 1.468 14,994,866 -0.07(-4.85%)
Mar 10, 2020 1.655 1.835 1.348 1.543 9,149,660 +0.12(+8.42%)
Mar 09, 2020 1.580 1.745 1.423 1.423 11,974,332 -0.91(-38.91%)
Mar 06, 2020 2.472 2.487 2.202 2.329 8,195,999 -0.25(-9.86%)
Mar 05, 2020 2.696 2.749 2.487 2.584 3,940,396 -0.17(-6.25%)
Mar 04, 2020 2.869 2.869 2.681 2.756 4,828,629 -0.04(-1.34%)
Mar 03, 2020 2.869 2.959 2.689 2.794 4,183,502 -0.06(-2.10%)
Mar 02, 2020 2.929 2.936 2.696 2.854 6,239,385 +0.00(+0.00%)
Feb 28, 2020 2.614 2.869 2.603 2.854 10,208,551 +0.10(+3.53%)
Feb 27, 2020 2.816 2.899 2.584 2.756 6,672,603 -0.16(-5.64%)
Feb 26, 2020 3.063 3.086 2.846 2.921 11,650,328 -0.09(-2.99%)
Feb 25, 2020 3.243 3.243 2.899 3.011 10,116,300 -0.19(-6.07%)
Feb 24, 2020 3.183 3.318 3.101 3.206 26,894,446 -0.10(-2.95%)
Feb 21, 2020 3.363 3.385 3.217 3.303 6,032,046 -0.10(-2.86%)
Feb 20, 2020 3.393 3.535 3.356 3.400 5,465,617 +0.01(+0.22%)
Feb 19, 2020 3.445 3.505 3.288 3.393 5,915,248 -0.02(-0.66%)
Feb 18, 2020 3.333 3.468 3.266 3.415 5,527,826 +0.06(+1.79%)
Feb 14, 2020 3.430 3.468 3.251 3.356 5,717,093 -0.05(-1.54%)
Feb 13, 2020 3.490 3.558 3.363 3.408 5,625,268 -0.08(-2.36%)
Feb 12, 2020 3.558 3.576 3.363 3.490 9,641,141 +0.00(+0.00%)
Feb 11, 2020 3.550 3.614 3.475 3.490 6,753,157 -0.01(-0.21%)
Feb 10, 2020 3.685 3.723 3.415 3.498 7,718,232 -0.21(-5.66%)
Feb 07, 2020 3.782 3.805 3.655 3.708 7,405,478 -0.10(-2.75%)
Feb 06, 2020 3.880 3.902 3.771 3.812 4,857,632 -0.06(-1.55%)
Feb 05, 2020 3.850 3.966 3.820 3.872 6,341,054 +0.10(+2.58%)
Feb 04, 2020 3.752 3.917 3.752 3.775 3,535,179 +0.06(+1.61%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback