Financial News

Enlink Midstream Llc (NY: ENLC )

14.45 -0.21 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 7.980 8.004 7.622 7.711 1,052,509 -0.09(-1.17%)
Apr 28, 2016 7.921 8.034 7.561 7.803 2,345,921 -0.20(-2.52%)
Apr 27, 2016 7.475 8.073 7.475 8.004 933,175 +0.60(+8.15%)
Apr 26, 2016 7.296 7.528 7.247 7.401 850,022 +0.19(+2.64%)
Apr 25, 2016 7.624 7.671 7.105 7.211 475,784 -0.42(-5.54%)
Apr 22, 2016 7.290 7.830 7.290 7.634 801,774 +0.35(+4.79%)
Apr 21, 2016 7.221 7.497 7.147 7.285 689,486 +0.06(+0.81%)
Apr 20, 2016 6.862 7.290 6.862 7.227 678,466 +0.30(+4.35%)
Apr 19, 2016 6.687 6.941 6.516 6.925 564,763 +0.38(+5.82%)
Apr 18, 2016 6.084 6.587 6.031 6.544 640,881 +0.29(+4.56%)
Apr 15, 2016 6.232 6.481 6.206 6.259 615,184 -0.11(-1.66%)
Apr 14, 2016 6.555 6.555 6.222 6.364 447,125 -0.20(-2.98%)
Apr 13, 2016 6.502 6.793 6.433 6.560 740,965 +0.05(+0.73%)
Apr 12, 2016 6.195 6.613 6.026 6.513 895,589 +0.34(+5.57%)
Apr 11, 2016 6.253 6.354 6.158 6.169 576,199 -0.01(-0.17%)
Apr 08, 2016 5.931 6.375 5.925 6.179 1,533,686 +0.38(+6.47%)
Apr 07, 2016 5.645 5.888 5.604 5.804 1,402,418 +0.13(+2.24%)
Apr 06, 2016 5.338 5.788 5.317 5.677 1,432,279 +0.39(+7.30%)
Apr 05, 2016 5.259 5.423 5.243 5.290 860,389 -0.01(-0.10%)
Apr 04, 2016 5.470 5.608 5.280 5.296 1,206,376 -0.16(-2.91%)
Apr 01, 2016 5.793 5.793 5.370 5.454 1,275,402 -0.50(-8.36%)
Mar 31, 2016 5.724 5.999 5.708 5.952 447,450 +0.22(+3.88%)
Mar 30, 2016 5.687 5.860 5.592 5.730 661,974 +0.12(+2.17%)
Mar 29, 2016 5.481 5.682 5.306 5.608 727,310 +0.01(+0.09%)
Mar 28, 2016 5.735 5.735 5.497 5.603 365,353 -0.10(-1.76%)
Mar 24, 2016 5.550 5.703 5.703 5.703 532,845 +0.04(+0.65%)
Mar 23, 2016 5.957 6.036 5.603 5.666 1,102,468 -0.37(-6.05%)
Mar 22, 2016 5.751 6.089 5.708 6.031 880,323 +0.23(+3.92%)
Mar 21, 2016 5.820 5.925 5.518 5.804 901,743 -0.09(-1.53%)
Mar 18, 2016 6.148 6.259 5.756 5.894 1,946,950 -0.15(-2.45%)
Mar 17, 2016 5.544 6.132 5.544 6.042 1,600,039 +0.09(+1.51%)
Mar 16, 2016 5.327 6.063 5.280 5.952 1,860,049 +0.64(+12.05%)
Mar 15, 2016 5.232 5.389 5.031 5.312 1,761,995 -0.05(-0.99%)
Mar 14, 2016 5.301 5.465 5.105 5.365 835,554 -0.07(-1.27%)
Mar 11, 2016 5.343 5.513 5.253 5.433 640,626 +0.18(+3.42%)
Mar 10, 2016 5.126 5.290 4.994 5.253 892,957 +0.07(+1.43%)
Mar 09, 2016 5.216 5.354 4.957 5.179 1,168,315 +0.13(+2.51%)
Mar 08, 2016 5.439 5.539 5.018 5.052 1,562,670 -0.56(-9.91%)
Mar 07, 2016 5.343 5.708 5.343 5.608 1,528,785 +0.26(+4.95%)
Mar 04, 2016 5.454 5.587 5.158 5.343 3,179,708 +0.01(+0.20%)
Mar 03, 2016 4.693 5.613 4.693 5.333 2,313,159 +0.60(+12.75%)
Mar 02, 2016 4.433 4.761 4.370 4.730 1,660,452 +0.29(+6.56%)
Mar 01, 2016 4.481 4.492 4.275 4.439 885,639 +0.01(+0.24%)
Feb 29, 2016 4.169 4.492 4.127 4.428 1,621,756 +0.20(+4.76%)
Feb 26, 2016 3.936 4.343 3.867 4.227 2,376,310 +0.40(+10.36%)
Feb 25, 2016 3.709 4.005 3.613 3.830 2,271,442 +0.05(+1.26%)
Feb 24, 2016 3.703 3.883 3.391 3.783 1,804,485 +0.01(+0.28%)
Feb 23, 2016 4.010 4.042 3.724 3.772 1,889,980 -0.38(-9.06%)
Feb 22, 2016 3.915 4.254 3.910 4.148 2,514,062 +0.29(+7.54%)
Feb 19, 2016 3.836 3.867 3.589 3.857 2,412,159 +0.02(+0.41%)
Feb 18, 2016 3.703 3.957 3.698 3.841 4,239,924 +0.04(+1.11%)
Feb 17, 2016 4.285 4.354 3.783 3.799 6,354,560 -0.92(-19.42%)
Feb 16, 2016 4.730 4.952 4.523 4.714 1,968,572 +0.13(+2.89%)
Feb 12, 2016 4.746 4.582 4.582 4.582 3,771,126 -0.02(-0.35%)
Feb 11, 2016 4.862 4.920 4.436 4.597 1,625,409 -0.42(-8.33%)
Feb 10, 2016 4.920 5.264 4.634 5.015 964,516 +0.14(+2.93%)
Feb 09, 2016 4.920 5.074 4.732 4.873 2,301,388 -0.21(-4.06%)
Feb 08, 2016 6.095 6.095 4.941 5.079 3,068,930 -1.49(-22.71%)
Feb 05, 2016 6.528 6.761 6.417 6.571 2,503,624 -0.06(-0.88%)
Feb 04, 2016 6.518 6.814 6.333 6.629 2,229,763 +0.19(+2.87%)
Feb 03, 2016 6.317 6.481 6.065 6.444 1,230,682 +0.26(+4.19%)
Feb 02, 2016 6.349 6.354 6.036 6.185 997,289 -0.34(-5.27%)
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