Historical Stock Prices

ENLK 
$17.46
*  
0.32
1.8%
Get ENLK Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading ENLK now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 17.49 17.9 17.44 17.46 780,465
09/22/2016 18.09 18.09 17.47 17.78 870,157
09/21/2016 17.32 17.85 17.03 17.74 398,644
09/20/2016 17.02 17.22 16.84 17 352,188
09/19/2016 17.05 17.34 16.92 17.02 575,414
09/16/2016 17 17.4699 16.71 16.98 2,556,177
09/15/2016 17.13 17.36 17.01 17.08 503,586
09/14/2016 17.15 17.61 17.01 17.16 633,895
09/13/2016 17.28 17.42 16.95 17.22 979,972
09/12/2016 17.95 18.11 17.51 17.9 631,764
09/09/2016 18.89 18.99 18.286 18.31 454,519
09/08/2016 19.5 19.89 18.87 19.03 1,071,794
09/07/2016 18.54 19.08 18.36 19.02 695,160
09/06/2016 18.61 18.98 18.28 18.43 790,423
09/02/2016 17.87 18.55 17.33 18.43 1,203,026
09/01/2016 17.55 17.77 17.545 17.72 223,638
08/31/2016 17.57 17.84 17.431 17.65 629,967
08/30/2016 17.91 17.95 17.27 17.69 467,987
08/29/2016 17.73 17.8599 17.63 17.8 1,201,523
08/26/2016 17.84 18.2367 17.55 17.8 332,332
08/25/2016 17.77 17.94 17.58 17.84 290,426
08/24/2016 17.81 18.05 17.68 17.84 386,450
08/23/2016 17.81 18.018 17.81 17.88 279,545
08/22/2016 17.9 18.15 17.77 17.91 441,608
08/19/2016 18.18 18.25 17.87 18.19 696,562
08/18/2016 17.78 18.3 17.73 18.24 731,063
08/17/2016 17.49 17.76 17.36 17.72 568,409
08/16/2016 17.1 17.52 17.0922 17.48 637,187
08/15/2016 17 17.28 16.8603 17.02 339,465
08/12/2016 17.23 17.4 16.96 16.97 821,282
08/11/2016 17.1 17.3961 16.95 17.07 459,935
08/10/2016 17.5 17.5 16.93 17.02 455,046
08/09/2016 17.5 17.59 17.19 17.37 542,300
08/08/2016 17.43 17.72 17.225 17.34 781,061
08/05/2016 17.29 17.45 17.01 17.22 751,474
08/04/2016 17.01 17.43 16.9 17.26 671,611
08/03/2016 16.41 17.41 16.38 17.33 1,002,947
08/02/2016 16.7 17.235 16.2 16.54 753,186
08/01/2016 16.96 16.96 16.32 16.34 775,276
07/29/2016 16.52 17.12 16.28 17.09 628,440
07/28/2016 16.81 17.07 16.56 16.69 359,203
07/27/2016 17.52 17.74 17.18 17.46 938,340
07/26/2016 17.51 17.79 17.301 17.63 1,129,646
07/25/2016 17.7 17.77 17.46 17.57 527,293
07/22/2016 17.9 18.09 17.7 17.82 552,194
07/21/2016 18.25 18.45 17.8095 17.92 622,905
07/20/2016 17.73 18.33 17.67 18.27 650,252
07/19/2016 17.81 18.09 17.7 17.92 462,447
07/18/2016 17.74 17.93 17.59 17.91 878,557
07/15/2016 18.27 18.2999 17.63 17.83 668,158
07/14/2016 17.96 18.25 17.74 18.12 452,701
07/13/2016 17.97 17.97 17.57 17.7 513,446
07/12/2016 17.24 18.12 17.16 18.01 808,539
07/11/2016 17.22 17.325 16.86 16.91 444,325
07/08/2016 16.65 17.21 16.51 17.01 682,264
07/07/2016 16.71 16.94 16.45 16.45 754,930
07/06/2016 16.25 16.55 16.17 16.5 498,387
07/05/2016 16.57 16.75 16.06 16.43 402,214
07/01/2016 16.54 16.92 16.48 16.83 409,778
06/30/2016 16.37 16.8 16.18 16.63 867,851
06/29/2016 16.48 16.67 16.2 16.37 704,616
06/28/2016 15.78 16.25 15.59 16.25 719,780
06/27/2016 15.57 15.93 14.89 15.35 745,534
06/24/2016 15.57 16.45 15.24 15.81 1,108,379
06/23/2016 16.44 16.5782 16.17 16.45 1,711,968
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?