Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enlink Midstream Llc
(NY:
ENLC
)
12.69
+0.32 (+2.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
10.63
11.04
10.63
11.01
1,861,912
+0.31(+2.94%)
May 30, 2018
10.38
10.73
10.35
10.69
493,325
+0.35(+3.34%)
May 29, 2018
10.16
10.44
10.16
10.35
337,492
+0.09(+0.92%)
May 25, 2018
10.25
10.25
10.25
0
-0.09(-0.91%)
May 24, 2018
10.41
10.47
10.29
10.35
355,241
-0.13(-1.20%)
May 23, 2018
10.54
10.63
10.42
10.47
258,935
-0.06(-0.60%)
May 22, 2018
10.51
10.73
10.47
10.54
540,332
+0.03(+0.30%)
May 21, 2018
10.54
10.54
10.38
10.51
280,734
+0.03(+0.30%)
May 18, 2018
10.54
10.57
10.38
10.47
492,264
+0.00(+0.00%)
May 17, 2018
10.54
10.73
10.47
10.47
358,021
+0.03(+0.30%)
May 16, 2018
10.38
10.47
10.32
10.44
370,455
+0.09(+0.91%)
May 15, 2018
10.63
10.76
10.33
10.35
1,883,379
-0.31(-2.95%)
May 14, 2018
10.44
10.69
10.44
10.66
840,636
+0.28(+2.73%)
May 11, 2018
10.32
10.49
10.25
10.38
1,533,857
+0.13(+1.23%)
May 10, 2018
10.32
10.41
10.19
10.25
670,586
-0.06(-0.61%)
May 09, 2018
10.19
10.44
10.16
10.32
814,024
+0.19(+1.86%)
May 08, 2018
10.16
10.22
10.00
10.13
596,095
-0.09(-0.92%)
May 07, 2018
9.940
10.25
9.940
10.22
959,856
+0.38(+3.83%)
May 04, 2018
9.657
9.877
9.594
9.846
827,712
+0.16(+1.62%)
May 03, 2018
9.940
9.562
9.688
795,390
+0.13(+1.32%)
May 02, 2018
9.122
10.07
9.122
9.562
1,311,926
+0.25(+2.70%)
May 01, 2018
9.342
9.405
9.185
9.311
2,342,638
-0.03(-0.34%)
Apr 30, 2018
9.342
9.500
9.248
9.342
440,339
+0.00(+0.00%)
Apr 27, 2018
9.405
9.437
9.248
9.342
432,778
-0.09(-0.91%)
Apr 26, 2018
9.181
9.506
9.150
9.428
973,884
+0.25(+2.69%)
Apr 25, 2018
9.027
9.181
8.903
9.181
748,968
+0.06(+0.68%)
Apr 24, 2018
9.274
9.274
9.042
9.119
638,411
-0.15(-1.67%)
Apr 23, 2018
9.088
9.305
8.965
9.274
955,376
+0.19(+2.04%)
Apr 20, 2018
9.088
9.119
8.903
9.088
798,728
+0.00(+0.00%)
Apr 19, 2018
9.274
9.305
9.088
9.088
1,790,660
-0.09(-1.01%)
Apr 18, 2018
9.336
9.428
9.150
9.181
593,740
-0.09(-1.00%)
Apr 17, 2018
9.274
9.398
9.150
9.274
1,076,639
+0.06(+0.67%)
Apr 16, 2018
8.779
9.243
8.748
9.212
875,854
+0.43(+4.93%)
Apr 13, 2018
8.748
8.849
8.625
8.779
807,433
+0.06(+0.71%)
Apr 12, 2018
8.965
8.965
8.696
8.717
399,045
-0.22(-2.42%)
Apr 11, 2018
8.903
9.011
8.687
8.934
1,254,421
+0.03(+0.35%)
Apr 10, 2018
8.717
8.934
8.563
8.903
1,026,463
+0.34(+3.97%)
Apr 09, 2018
8.779
8.779
8.532
8.563
1,290,226
-0.15(-1.77%)
Apr 06, 2018
9.150
9.150
8.625
8.717
818,446
-0.43(-4.73%)
Apr 05, 2018
8.872
9.212
8.748
9.150
1,383,535
+0.25(+2.78%)
Apr 04, 2018
8.594
8.934
8.532
8.903
933,393
-0.25(-2.70%)
Apr 03, 2018
9.057
9.212
8.826
9.150
821,555
+0.15(+1.72%)
Apr 02, 2018
9.027
9.150
8.841
8.996
759,032
-0.06(-0.68%)
Mar 29, 2018
9.057
9.057
9.057
0
+0.31(+3.53%)
Mar 28, 2018
8.872
8.934
8.687
8.748
739,547
-0.06(-0.70%)
Mar 27, 2018
9.027
9.119
8.779
8.810
654,312
-0.12(-1.38%)
Mar 26, 2018
9.088
9.119
8.748
8.934
627,720
-0.03(-0.34%)
Mar 23, 2018
9.150
9.215
8.903
8.965
838,614
-0.19(-2.03%)
Mar 22, 2018
9.243
9.367
9.119
9.150
537,384
-0.22(-2.31%)
Mar 21, 2018
9.119
9.398
9.057
9.367
646,608
+0.28(+3.06%)
Mar 20, 2018
9.274
9.367
9.088
9.088
413,463
-0.12(-1.34%)
Mar 19, 2018
9.490
9.521
9.104
9.212
823,222
-0.28(-2.93%)
Mar 16, 2018
9.305
9.676
9.088
9.490
655,757
+0.25(+2.68%)
Mar 15, 2018
9.398
9.398
8.810
9.243
1,060,466
-0.15(-1.64%)
Mar 14, 2018
9.552
9.583
9.305
9.398
419,548
-0.19(-1.94%)
Mar 13, 2018
9.645
9.676
9.521
9.583
390,683
-0.06(-0.64%)
Mar 12, 2018
9.428
9.676
9.428
9.645
432,977
+0.25(+2.63%)
Mar 09, 2018
9.274
9.444
9.212
9.398
507,961
+0.15(+1.67%)
Mar 08, 2018
9.336
9.398
9.150
9.243
763,058
-0.09(-0.99%)
Mar 07, 2018
9.490
9.212
9.336
628,017
-0.12(-1.31%)
Mar 06, 2018
9.676
9.676
9.428
9.459
477,844
-0.12(-1.29%)
Mar 05, 2018
9.398
9.738
9.398
9.583
681,252
+0.12(+1.31%)
Mar 02, 2018
9.181
9.552
9.088
9.459
784,813
+0.19(+2.00%)
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
.