Financial News

Enlink Midstream Llc (NY: ENLC )

13.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 7.827 8.168 8.168 8.168 1,487,533 +0.31(+4.00%)
Dec 30, 2015 8.076 8.184 7.719 7.854 1,058,327 -0.35(-4.22%)
Dec 29, 2015 8.536 8.607 7.995 8.201 1,542,060 -0.18(-2.20%)
Dec 28, 2015 8.542 8.812 8.266 8.385 1,669,344 -0.37(-4.26%)
Dec 24, 2015 8.720 8.758 8.758 8.758 986,701 +0.05(+0.56%)
Dec 23, 2015 8.255 8.915 8.006 8.709 1,374,367 +0.70(+8.79%)
Dec 22, 2015 7.827 8.125 7.714 8.006 1,542,993 +0.14(+1.72%)
Dec 21, 2015 7.789 7.930 7.232 7.870 2,305,937 -0.17(-2.15%)
Dec 18, 2015 7.908 8.276 7.838 8.044 1,919,121 +0.16(+1.99%)
Dec 17, 2015 8.157 8.217 7.827 7.887 1,381,202 -0.23(-2.87%)
Dec 16, 2015 7.681 8.276 7.681 8.119 1,153,219 +0.40(+5.12%)
Dec 15, 2015 7.486 7.800 7.400 7.724 1,103,091 +0.35(+4.77%)
Dec 14, 2015 7.427 7.665 6.874 7.372 1,468,887 -0.06(-0.80%)
Dec 11, 2015 7.881 7.881 7.205 7.432 900,429 -0.64(-7.91%)
Dec 10, 2015 7.789 8.201 7.627 8.071 1,688,358 +0.19(+2.47%)
Dec 09, 2015 6.902 7.990 6.853 7.876 2,183,859 +1.07(+15.75%)
Dec 08, 2015 6.382 7.167 6.344 6.804 994,327 +0.23(+3.46%)
Dec 07, 2015 7.551 7.757 6.387 6.577 1,544,079 -1.36(-17.12%)
Dec 04, 2015 8.525 8.758 7.764 7.935 876,904 -0.74(-8.55%)
Dec 03, 2015 9.002 9.137 8.628 8.677 1,547,484 -0.24(-2.73%)
Dec 02, 2015 8.969 9.034 8.666 8.921 665,832 -0.18(-1.96%)
Dec 01, 2015 9.175 9.272 8.942 9.099 710,025 -0.03(-0.36%)
Nov 30, 2015 9.105 9.256 8.996 9.132 426,197 +0.04(+0.42%)
Nov 27, 2015 9.413 9.429 9.023 9.094 313,612 -0.41(-4.33%)
Nov 25, 2015 9.267 9.505 9.505 9.505 733,606 +0.16(+1.74%)
Nov 24, 2015 8.866 9.494 8.866 9.343 1,559,880 +0.50(+5.69%)
Nov 23, 2015 8.677 8.991 8.547 8.839 1,090,671 +0.15(+1.68%)
Nov 20, 2015 9.207 9.413 8.672 8.693 412,509 -0.52(-5.64%)
Nov 19, 2015 9.500 9.505 9.040 9.213 585,355 -0.31(-3.30%)
Nov 18, 2015 9.424 9.727 9.305 9.527 415,299 +0.17(+1.85%)
Nov 17, 2015 9.446 9.478 9.143 9.354 553,561 -0.12(-1.26%)
Nov 16, 2015 8.969 9.538 8.969 9.473 431,185 +0.50(+5.61%)
Nov 13, 2015 8.861 9.029 8.688 8.969 1,279,055 +0.06(+0.67%)
Nov 12, 2015 9.143 9.207 8.904 8.910 688,815 -0.41(-4.36%)
Nov 11, 2015 9.743 9.765 9.121 9.316 650,751 -0.42(-4.28%)
Nov 10, 2015 9.938 10.04 9.635 9.733 476,029 -0.21(-2.07%)
Nov 09, 2015 10.21 10.41 9.862 9.938 469,659 -0.29(-2.86%)
Nov 06, 2015 10.29 10.37 9.879 10.23 316,727 -0.08(-0.74%)
Nov 05, 2015 10.65 10.88 10.24 10.31 484,573 -0.56(-5.18%)
Nov 04, 2015 10.93 11.25 10.34 10.87 1,619,097 -0.44(-3.88%)
Nov 03, 2015 10.95 11.56 10.95 11.31 928,633 +0.40(+3.67%)
Nov 02, 2015 10.58 10.98 10.58 10.91 638,512 +0.24(+2.28%)
Oct 30, 2015 10.63 10.74 10.23 10.66 613,095 +0.07(+0.66%)
Oct 29, 2015 10.35 10.83 10.35 10.59 287,285 +0.15(+1.48%)
Oct 28, 2015 10.28 10.80 10.08 10.44 563,997 +0.27(+2.68%)
Oct 27, 2015 10.50 10.54 9.809 10.17 766,352 -0.48(-4.47%)
Oct 26, 2015 11.15 11.19 10.60 10.64 516,556 -0.57(-5.05%)
Oct 23, 2015 11.43 11.55 11.15 11.21 530,486 -0.27(-2.33%)
Oct 22, 2015 11.75 11.79 11.26 11.48 725,423 -0.29(-2.45%)
Oct 21, 2015 12.04 12.27 11.68 11.76 677,178 -0.34(-2.78%)
Oct 20, 2015 12.10 12.49 11.92 12.10 457,063 -0.06(-0.48%)
Oct 19, 2015 11.97 12.24 11.67 12.16 879,318 +0.04(+0.35%)
Oct 16, 2015 11.89 12.23 11.62 12.12 422,522 +0.28(+2.35%)
Oct 15, 2015 11.79 11.90 11.29 11.84 530,338 +0.06(+0.54%)
Oct 14, 2015 11.73 11.89 11.52 11.77 614,400 +0.05(+0.41%)
Oct 13, 2015 11.82 12.39 11.59 11.73 558,105 -0.15(-1.26%)
Oct 12, 2015 12.43 12.43 11.67 11.88 333,097 -0.52(-4.22%)
Oct 09, 2015 12.59 12.60 12.21 12.40 726,581 +0.00(+0.00%)
Oct 08, 2015 12.21 12.61 11.97 12.40 520,415 +0.14(+1.18%)
Oct 07, 2015 11.95 12.55 11.95 12.26 1,626,909 +0.50(+4.27%)
Oct 06, 2015 11.35 12.03 11.35 11.75 999,456 +0.40(+3.53%)
Oct 05, 2015 10.78 11.35 10.66 11.35 507,507 +0.73(+6.84%)
Oct 02, 2015 9.846 10.66 9.846 10.63 493,012 +0.56(+5.57%)
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