Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enlink Midstream Llc (NY: ENLC )

14.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 8.718 8.863 8.614 8.744 445,119 +0.04(+0.42%)
Nov 27, 2015 9.013 9.029 8.640 8.707 327,535 -0.39(-4.33%)
Nov 25, 2015 8.873 9.101 9.101 9.101 766,175 +0.16(+1.74%)
Nov 24, 2015 8.490 9.091 8.490 8.946 1,629,134 +0.48(+5.70%)
Nov 23, 2015 8.308 8.609 8.184 8.464 1,139,093 +0.14(+1.68%)
Nov 20, 2015 8.816 9.013 8.303 8.324 430,823 -0.50(-5.64%)
Nov 19, 2015 9.096 9.101 8.655 8.821 611,343 -0.30(-3.30%)
Nov 18, 2015 9.023 9.314 8.909 9.122 433,737 +0.17(+1.85%)
Nov 17, 2015 9.044 9.075 8.754 8.956 578,137 -0.11(-1.26%)
Nov 16, 2015 8.588 9.132 8.588 9.070 450,328 +0.48(+5.61%)
Nov 13, 2015 8.484 8.645 8.319 8.588 1,335,841 +0.06(+0.67%)
Nov 12, 2015 8.754 8.816 8.526 8.531 719,397 -0.39(-4.36%)
Nov 11, 2015 9.329 9.350 8.733 8.920 679,643 -0.40(-4.28%)
Nov 10, 2015 9.516 9.609 9.226 9.319 497,163 -0.20(-2.07%)
Nov 09, 2015 9.775 9.967 9.443 9.516 490,510 -0.28(-2.86%)
Nov 06, 2015 9.853 9.925 9.459 9.796 330,788 -0.07(-0.74%)
Nov 05, 2015 10.20 10.42 9.806 9.868 506,087 -0.54(-5.18%)
Nov 04, 2015 10.47 10.77 9.899 10.41 1,690,979 -0.42(-3.88%)
Nov 03, 2015 10.48 11.07 10.48 10.83 969,861 +0.38(+3.67%)
Nov 02, 2015 10.13 10.51 10.13 10.44 666,860 +0.23(+2.28%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.