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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 9.335 9.574 9.234 9.344 2,361,144 -0.22(-2.31%)
Aug 30, 2022 10.05 10.14 9.565 9.565 2,192,432 -0.56(-5.54%)
Aug 29, 2022 9.877 10.20 9.813 10.13 2,345,555 +0.21(+2.13%)
Aug 26, 2022 10.04 10.04 9.712 9.914 2,077,859 -0.22(-2.18%)
Aug 25, 2022 10.19 10.24 10.08 10.13 2,335,840 +0.01(+0.09%)
Aug 24, 2022 10.08 10.20 10.00 10.13 2,653,264 +0.06(+0.64%)
Aug 23, 2022 9.887 10.15 9.887 10.06 2,291,783 +0.26(+2.63%)
Aug 22, 2022 9.657 9.836 9.408 9.804 2,592,712 +0.15(+1.52%)
Aug 19, 2022 9.749 9.790 9.560 9.657 4,248,840 -0.29(-2.87%)
Aug 18, 2022 9.169 10.25 9.169 9.942 6,792,756 +0.89(+9.86%)
Aug 17, 2022 8.994 9.082 8.861 9.050 2,393,775 +0.03(+0.31%)
Aug 16, 2022 8.948 9.123 8.912 9.022 1,396,731 +0.17(+1.87%)
Aug 15, 2022 8.838 8.893 8.590 8.856 1,773,638 -0.22(-2.43%)
Aug 12, 2022 9.050 9.142 8.958 9.077 1,299,393 +0.04(+0.41%)
Aug 11, 2022 8.838 9.178 8.838 9.040 1,787,424 +0.33(+3.80%)
Aug 10, 2022 8.719 8.801 8.581 8.709 1,825,612 +0.06(+0.74%)
Aug 09, 2022 8.617 8.709 8.544 8.645 1,346,398 +0.09(+1.08%)
Aug 08, 2022 8.415 8.562 8.346 8.553 1,656,663 +0.13(+1.53%)
Aug 05, 2022 8.277 8.654 8.176 8.424 1,222,523 +0.06(+0.66%)
Aug 04, 2022 8.728 8.985 8.291 8.369 2,234,800 -0.37(-4.21%)
Aug 03, 2022 8.985 9.040 8.562 8.737 1,349,126 -0.19(-2.16%)
Aug 02, 2022 8.948 8.971 8.709 8.930 1,318,204 +0.06(+0.73%)
Aug 01, 2022 8.875 8.985 8.617 8.866 1,867,931 -0.15(-1.63%)
Jul 29, 2022 9.151 9.344 8.994 9.013 3,349,859 -0.03(-0.31%)
Jul 28, 2022 9.004 9.105 8.673 9.040 1,895,297 +0.17(+1.90%)
Jul 27, 2022 8.872 9.008 8.745 8.872 4,424,386 +0.12(+1.35%)
Jul 26, 2022 8.936 9.018 8.704 8.754 1,732,254 +0.05(+0.63%)
Jul 25, 2022 8.290 8.699 8.163 8.699 2,446,351 +0.54(+6.57%)
Jul 22, 2022 8.399 8.492 8.045 8.163 1,595,001 -0.15(-1.86%)
Jul 21, 2022 8.309 8.390 8.059 8.318 3,223,624 -0.25(-2.97%)
Jul 20, 2022 8.418 8.643 8.304 8.572 3,638,753 +0.06(+0.75%)
Jul 19, 2022 8.309 8.545 8.272 8.509 2,460,775 +0.25(+3.08%)
Jul 18, 2022 7.999 8.313 7.999 8.254 3,067,162 +0.44(+5.58%)
Jul 15, 2022 7.763 7.863 7.468 7.818 2,294,504 +0.25(+3.37%)
Jul 14, 2022 7.290 7.590 7.140 7.563 2,922,807 -0.05(-0.72%)
Jul 13, 2022 7.445 7.731 7.445 7.618 1,736,355 +0.10(+1.33%)
Jul 12, 2022 7.618 7.736 7.390 7.518 2,405,587 -0.32(-4.06%)
Jul 11, 2022 7.781 7.881 7.618 7.836 1,972,598 -0.09(-1.15%)
Jul 08, 2022 8.099 8.172 7.822 7.927 1,580,937 -0.11(-1.36%)
Jul 07, 2022 7.690 8.127 7.690 8.036 2,867,582 +0.55(+7.41%)
Jul 06, 2022 7.427 7.581 7.177 7.481 2,217,934 -0.05(-0.72%)
Jul 05, 2022 7.799 7.809 7.281 7.536 2,785,897 -0.48(-6.01%)
Jul 01, 2022 7.781 8.018 7.490 8.018 3,239,734 +0.29(+3.76%)
Jun 30, 2022 7.663 7.899 7.572 7.727 3,156,835 -0.15(-1.96%)
Jun 29, 2022 8.154 8.181 7.718 7.881 2,329,286 -0.12(-1.48%)
Jun 28, 2022 8.172 8.304 7.859 7.999 2,520,992 +0.05(+0.69%)
Jun 27, 2022 7.745 8.081 7.690 7.945 3,338,879 +0.31(+4.05%)
Jun 24, 2022 7.409 7.727 7.349 7.636 2,958,863 +0.36(+5.00%)
Jun 23, 2022 7.627 7.718 7.063 7.272 4,249,661 -0.29(-3.85%)
Jun 22, 2022 7.681 7.845 7.536 7.563 2,773,935 -0.52(-6.41%)
Jun 21, 2022 8.027 8.327 8.004 8.081 3,350,632 +0.32(+4.10%)
Jun 17, 2022 7.963 8.172 7.646 7.763 5,230,082 -0.25(-3.17%)
Jun 16, 2022 8.354 8.454 7.940 8.018 5,626,015 -0.60(-6.96%)
Jun 15, 2022 8.808 8.881 8.499 8.618 4,125,298 -0.15(-1.76%)
Jun 14, 2022 9.036 9.281 8.640 8.772 3,773,714 -0.20(-2.23%)
Jun 13, 2022 9.436 9.436 8.945 8.972 4,389,649 -0.80(-8.19%)
Jun 10, 2022 10.03 10.14 9.618 9.772 2,665,392 -0.43(-4.19%)
Jun 09, 2022 10.22 10.25 9.958 10.20 1,780,529 -0.07(-0.71%)
Jun 08, 2022 10.77 10.77 10.14 10.27 1,588,689 -0.39(-3.67%)
Jun 07, 2022 10.31 10.70 10.29 10.66 3,683,972 +0.33(+3.17%)
Jun 06, 2022 10.35 10.41 10.19 10.34 1,292,413 -0.02(-0.17%)
Jun 03, 2022 10.33 10.41 10.24 10.35 1,500,179 -0.01(-0.09%)
Jun 02, 2022 10.39 10.53 10.25 10.36 2,592,930 -0.06(-0.61%)
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.