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 (%)
Aug 31, 2018 10.08 10.08 10.08 0 -0.15(-1.51%)
Aug 30, 2018 10.32 10.42 10.19 10.23 335,314 -0.12(-1.19%)
Aug 29, 2018 10.36 10.51 10.26 10.36 710,050 +0.03(+0.30%)
Aug 28, 2018 10.57 10.60 10.32 10.32 538,735 -0.28(-2.62%)
Aug 27, 2018 10.70 10.76 10.48 10.60 1,013,517 -0.12(-1.15%)
Aug 24, 2018 10.88 10.91 10.66 10.73 523,764 -0.06(-0.57%)
Aug 23, 2018 10.76 10.91 10.66 10.79 317,497 +0.00(+0.00%)
Aug 22, 2018 10.70 10.82 10.66 10.79 285,199 +0.12(+1.16%)
Aug 21, 2018 10.70 10.85 10.65 10.66 264,648 -0.06(-0.58%)
Aug 20, 2018 10.73 10.76 10.66 10.73 463,748 +0.00(+0.00%)
Aug 17, 2018 10.70 10.79 10.63 10.73 307,497 +0.06(+0.58%)
Aug 16, 2018 10.57 10.73 10.48 10.66 427,130 +0.12(+1.17%)
Aug 15, 2018 10.51 10.60 10.32 10.54 756,466 -0.09(-0.87%)
Aug 14, 2018 10.54 10.70 10.51 10.63 550,528 +0.12(+1.18%)
Aug 13, 2018 10.76 10.76 10.48 10.51 404,775 -0.22(-2.02%)
Aug 10, 2018 10.66 10.83 10.66 10.73 655,434 +0.09(+0.87%)
Aug 09, 2018 10.66 10.79 10.59 10.63 441,088 +0.00(+0.00%)
Aug 08, 2018 10.48 10.66 10.48 10.63 643,666 +0.06(+0.58%)
Aug 07, 2018 10.73 10.79 10.48 10.57 936,528 -0.06(-0.58%)
Aug 06, 2018 10.85 10.91 10.57 10.63 443,360 -0.15(-1.43%)
Aug 03, 2018 11.00 11.08 10.71 10.79 660,286 -0.19(-1.69%)
Aug 02, 2018 10.70 11.13 10.57 10.97 1,811,695 +0.25(+2.30%)
Aug 01, 2018 10.08 10.85 9.891 10.73 2,063,856 +0.87(+8.78%)
Jul 31, 2018 9.861 9.922 9.768 9.861 551,250 -0.06(-0.62%)
Jul 30, 2018 10.02 10.05 9.830 9.922 617,531 -0.03(-0.31%)
Jul 27, 2018 10.05 10.20 9.861 9.953 1,214,785 -0.08(-0.82%)
Jul 26, 2018 10.04 10.17 9.975 10.04 754,275 +0.00(+0.00%)
Jul 25, 2018 9.671 10.13 9.671 10.04 1,226,157 +0.33(+3.45%)
Jul 24, 2018 9.762 9.883 9.640 9.701 1,354,234 -0.06(-0.62%)
Jul 23, 2018 9.792 9.792 9.595 9.762 1,275,592 +0.03(+0.31%)
Jul 20, 2018 9.944 10.01 9.701 9.731 449,564 -0.21(-2.14%)
Jul 19, 2018 9.549 10.04 9.519 9.944 860,794 +0.49(+5.14%)
Jul 18, 2018 9.336 9.549 9.245 9.458 1,108,277 +0.15(+1.63%)
Jul 17, 2018 9.549 9.640 9.306 9.306 1,375,376 -0.27(-2.86%)
Jul 16, 2018 9.519 9.610 9.397 9.579 1,003,734 +0.00(+0.00%)
Jul 13, 2018 9.549 9.686 9.519 9.579 577,886 -0.03(-0.32%)
Jul 12, 2018 9.610 9.610 9.366 9.610 741,793 +0.06(+0.64%)
Jul 11, 2018 9.519 9.671 9.427 9.549 1,710,147 -0.03(-0.32%)
Jul 10, 2018 9.975 10.01 9.549 9.579 1,075,471 -0.40(-3.96%)
Jul 09, 2018 10.13 10.16 9.914 9.975 980,851 -0.12(-1.20%)
Jul 06, 2018 9.975 10.10 9.975 10.10 407,655 +0.06(+0.61%)
Jul 05, 2018 10.10 10.10 9.959 10.04 488,559 +0.00(+0.00%)
Jul 03, 2018 10.04 10.04 10.04 0 +0.21(+2.17%)
Jul 02, 2018 9.975 10.04 9.792 9.823 534,259 -0.18(-1.82%)
Jun 29, 2018 10.04 10.04 9.853 10.01 1,446,713 +0.06(+0.61%)
Jun 28, 2018 10.07 10.07 9.823 9.944 471,032 -0.03(-0.30%)
Jun 27, 2018 10.10 10.10 9.914 9.975 578,557 -0.03(-0.30%)
Jun 26, 2018 9.823 10.01 9.777 10.01 1,059,493 +0.18(+1.86%)
Jun 25, 2018 10.16 10.19 9.762 9.823 746,189 -0.36(-3.58%)
Jun 22, 2018 10.25 10.31 10.07 10.19 904,080 +0.18(+1.82%)
Jun 21, 2018 10.13 10.13 9.929 10.01 1,122,242 -0.12(-1.20%)
Jun 20, 2018 10.13 10.16 9.914 10.13 1,310,417 +0.15(+1.52%)
Jun 19, 2018 9.944 10.04 9.883 9.975 972,627 -0.09(-0.91%)
Jun 18, 2018 9.975 10.13 9.944 10.07 1,063,837 +0.09(+0.91%)
Jun 15, 2018 10.25 9.853 9.975 683,542 -0.27(-2.67%)
Jun 14, 2018 10.19 10.28 10.10 10.25 944,288 +0.06(+0.60%)
Jun 13, 2018 10.37 10.37 10.01 10.19 1,232,474 -0.15(-1.47%)
Jun 12, 2018 10.37 10.52 10.28 10.34 962,750 +0.00(+0.00%)
Jun 11, 2018 10.19 10.34 10.16 10.34 960,983 +0.12(+1.19%)
Jun 08, 2018 10.40 10.46 10.14 10.22 1,574,902 -0.12(-1.18%)
Jun 07, 2018 10.43 10.64 10.31 10.34 1,091,727 -0.06(-0.58%)
Jun 06, 2018 10.40 1,479,877 -0.43(-3.93%)
Jun 05, 2018 11.10 11.18 10.80 10.83 637,408 -0.27(-2.47%)
Jun 04, 2018 11.07 11.19 10.98 11.10 1,043,397 +0.12(+1.11%)
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.