Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Enlink Midstream Llc (NY: ENLC )

14.84 -0.06 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 10.17 10.29 9.790 10.21 640,315 +0.07(+0.66%)
Oct 29, 2015 9.910 10.37 9.910 10.14 300,039 +0.15(+1.48%)
Oct 28, 2015 9.847 10.34 9.652 9.995 589,037 +0.26(+2.68%)
Oct 27, 2015 10.05 10.09 9.392 9.734 800,376 -0.46(-4.47%)
Oct 26, 2015 10.68 10.72 10.15 10.19 539,489 -0.54(-5.05%)
Oct 23, 2015 10.95 11.06 10.68 10.73 554,038 -0.26(-2.33%)
Oct 22, 2015 11.25 11.29 10.78 10.99 757,629 -0.28(-2.45%)
Oct 21, 2015 11.52 11.74 11.19 11.26 707,242 -0.32(-2.78%)
Oct 20, 2015 11.59 11.96 11.42 11.59 477,355 -0.06(-0.48%)
Oct 19, 2015 11.46 11.72 11.17 11.64 918,356 +0.04(+0.35%)
Oct 16, 2015 11.38 11.71 11.13 11.60 441,280 +0.27(+2.35%)
Oct 15, 2015 11.28 11.39 10.81 11.34 553,883 +0.06(+0.54%)
Oct 14, 2015 11.23 11.39 11.03 11.27 641,678 +0.05(+0.41%)
Oct 13, 2015 11.32 11.86 11.10 11.23 582,883 -0.14(-1.26%)
Oct 12, 2015 11.90 11.90 11.18 11.37 347,885 -0.50(-4.22%)
Oct 09, 2015 12.05 12.07 11.69 11.87 758,839 +0.00(+0.00%)
Oct 08, 2015 11.69 12.07 11.46 11.87 543,520 +0.14(+1.18%)
Oct 07, 2015 11.44 12.02 11.44 11.73 1,699,138 +0.48(+4.27%)
Oct 06, 2015 10.87 11.51 10.87 11.25 1,043,828 +0.38(+3.53%)
Oct 05, 2015 10.32 10.87 10.20 10.87 530,039 +0.70(+6.84%)
Oct 02, 2015 9.427 10.20 9.427 10.17 514,900 +0.54(+5.57%)
Oct 01, 2015 9.433 9.755 9.407 9.637 986,056 +0.29(+3.06%)
Sep 30, 2015 8.936 9.366 8.839 9.351 781,937 +0.49(+5.54%)
Sep 29, 2015 9.248 9.392 8.808 8.860 512,636 -0.36(-3.94%)
Sep 28, 2015 9.652 9.678 9.141 9.223 547,444 -0.54(-5.50%)
Sep 25, 2015 9.826 9.862 9.576 9.760 407,966 +0.08(+0.79%)
Sep 24, 2015 9.821 9.898 9.386 9.683 749,029 -0.15(-1.51%)
Sep 23, 2015 10.62 10.72 9.821 9.832 630,173 -0.65(-6.24%)
Sep 22, 2015 10.46 10.64 10.42 10.49 965,568 -0.11(-1.01%)
Sep 21, 2015 10.43 10.66 10.26 10.59 582,758 +0.24(+2.27%)
Sep 18, 2015 10.71 10.89 10.32 10.36 355,253 -0.56(-5.11%)
Sep 17, 2015 10.53 11.11 10.53 10.92 281,161 +0.36(+3.44%)
Sep 16, 2015 10.38 10.58 10.37 10.55 833,618 +0.25(+2.38%)
Sep 15, 2015 10.28 10.52 10.23 10.31 337,559 +0.04(+0.35%)
Sep 14, 2015 10.39 10.39 10.24 10.27 347,486 -0.19(-1.86%)
Sep 11, 2015 10.80 10.80 10.38 10.47 469,011 -0.43(-3.99%)
Sep 10, 2015 11.06 11.23 10.85 10.90 479,900 -0.14(-1.25%)
Sep 09, 2015 11.75 11.88 10.99 11.04 655,538 -0.51(-4.39%)
Sep 08, 2015 11.57 11.72 11.50 11.55 584,648 +0.04(+0.36%)
Sep 04, 2015 11.37 11.50 11.50 11.50 165,192 -0.03(-0.27%)
Sep 03, 2015 11.47 11.79 11.40 11.53 378,930 +0.10(+0.89%)
Sep 02, 2015 11.86 11.86 11.17 11.43 435,662 -0.24(-2.06%)
Sep 01, 2015 11.92 12.03 11.56 11.67 549,617 -0.53(-4.36%)
Aug 31, 2015 12.04 12.39 11.78 12.21 442,217 +0.06(+0.46%)
Aug 28, 2015 11.80 12.16 11.78 12.15 367,462 +0.38(+3.26%)
Aug 27, 2015 11.46 11.83 11.30 11.77 491,651 +0.67(+6.04%)
Aug 26, 2015 10.98 11.11 10.79 11.10 721,140 +0.33(+3.09%)
Aug 25, 2015 11.23 11.26 10.76 10.76 605,306 -0.10(-0.94%)
Aug 24, 2015 10.73 11.54 10.54 10.86 882,954 -0.70(-6.06%)
Aug 21, 2015 11.86 11.96 11.56 11.57 435,985 -0.36(-3.04%)
Aug 20, 2015 12.40 12.40 11.93 11.93 414,717 -0.49(-3.91%)
Aug 19, 2015 12.75 12.76 12.26 12.41 586,271 -0.32(-2.53%)
Aug 18, 2015 12.88 12.91 12.61 12.74 247,260 -0.15(-1.15%)
Aug 17, 2015 12.53 12.94 12.50 12.89 435,220 +0.30(+2.36%)
Aug 14, 2015 12.70 12.78 12.37 12.59 400,283 +0.02(+0.12%)
Aug 13, 2015 13.11 13.16 12.50 12.57 401,757 -0.58(-4.40%)
Aug 12, 2015 12.49 13.15 12.40 13.15 602,041 +0.58(+4.64%)
Aug 11, 2015 12.78 12.78 12.18 12.57 608,012 -0.14(-1.13%)
Aug 10, 2015 12.39 12.76 12.39 12.71 548,636 +0.35(+2.81%)
Aug 07, 2015 12.44 12.78 12.18 12.36 1,070,857 -0.09(-0.74%)
Aug 06, 2015 12.17 12.67 11.69 12.46 1,066,707 +0.27(+2.18%)
Aug 05, 2015 12.99 13.22 12.11 12.19 916,771 -0.75(-5.77%)
Aug 04, 2015 13.23 13.25 12.89 12.94 813,124 -0.25(-1.90%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.