Quantcast

Historical Stock Prices

ENLC 
$12.03
*  
0.16
1.31%
Get ENLC Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading ENLC 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 12.06 12.15 11.88 12.03 1,744,697
03/21/2019 12.06 12.36 12.02 12.19 2,353,138
03/20/2019 12.01 12.24 11.84 12.12 1,457,707
03/19/2019 12.02 12.115 11.99 12.01 2,218,173
03/18/2019 12.05 12.1 11.81 11.96 2,439,568
03/15/2019 11.66 12.09 11.64 12.09 20,604,460
03/14/2019 11.55 11.72 11.51 11.68 2,085,856
03/13/2019 11.43 11.64 11.36 11.6 2,594,173
03/12/2019 11.55 11.55 11.21 11.36 2,874,289
03/11/2019 11.3 11.65 11.265 11.49 3,750,618
03/08/2019 11.15 11.285 10.775 11.25 3,129,184
03/07/2019 11.16 11.46 11.09 11.3 1,734,519
03/06/2019 11.32 11.37 11.095 11.19 1,762,154
03/05/2019 11.42 11.42 11.255 11.32 1,776,206
03/04/2019 11.41 11.46 11.1 11.37 2,723,287
03/01/2019 11.21 11.34 11.06 11.32 2,893,262
02/28/2019 11.3 11.445 11.14 11.15 4,654,785
02/27/2019 11.38 11.54 11.12 11.27 3,068,955
02/26/2019 11.45 11.61 11.3 11.33 2,714,437
02/25/2019 11.4 11.55 11.34 11.45 1,922,413
02/22/2019 11.44 11.54 11.31 11.38 2,839,878
02/21/2019 11.3 11.54 11.17 11.3 2,466,131
02/20/2019 11.49 11.82 11.3169 11.37 3,693,616
02/19/2019 11.12 11.5 11.11 11.39 2,703,872
02/15/2019 11.1 11.21 11.04 11.1 1,372,538
02/14/2019 10.79 11.05 10.685 11.01 1,862,786
02/13/2019 10.65 10.89 10.65 10.86 1,949,212
02/12/2019 10.44 10.775 10.37 10.61 1,927,120
02/11/2019 10.36 10.5 10.23 10.29 1,581,439
02/08/2019 10.43 10.49 10.09 10.36 1,722,479
02/07/2019 10.65 10.76 10.22 10.41 2,409,125
02/06/2019 11.09 11.24 10.72 10.78 2,184,436
02/05/2019 11.13 11.21 10.9 11.15 1,657,244
02/04/2019 10.85 11.2 10.79 11.17 1,168,574
02/01/2019 10.85 10.93 10.675 10.85 1,969,196
01/31/2019 11.13 11.17 10.6 10.88 1,789,701
01/30/2019 10.79 11.19 10.67 11.1 1,922,018
01/29/2019 10.65 11.06 10.53 10.75 7,967,180
01/28/2019 10.42 10.61 10.13 10.61 6,324,165
01/25/2019 11 11.02 10.36 10.53 24,377,580
01/24/2019 10.88 11.0901 10.72 10.92 1,921,455
01/23/2019 11.25 11.39 10.61 10.89 2,360,067
01/22/2019 11.6 11.74 11.495 11.51 4,089,352
01/18/2019 11.47 11.81 11.18 11.72 1,476,709
01/17/2019 11.29 11.45 11.09 11.34 1,471,828
01/16/2019 11.21 11.38 11.15 11.27 1,532,962
01/15/2019 10.76 11.29 10.705 11.23 1,715,209
01/14/2019 10.88 10.95 10.6 10.67 3,078,243
01/11/2019 11.37 11.46 10.93 11 2,554,294
01/10/2019 11.95 12 11.25 11.46 2,121,944
01/09/2019 12.04 12.21 11.85 12.05 1,854,693
01/08/2019 11.31 11.9652 11.25 11.92 3,176,125
01/07/2019 11 11.5 10.94 11.17 2,099,614
01/04/2019 10.16 10.98 10.1 10.95 2,390,940
01/03/2019 9.65 10.11 9.55 10.01 1,540,166
01/02/2019 9.33 9.98 9.25 9.69 1,206,858
12/31/2018 9.51 9.62 9.22 9.49 1,305,841
12/28/2018 9.49 9.57 9.25 9.53 1,549,033
12/27/2018 9.68 9.73 9 9.48 1,324,501
12/26/2018 9.28 9.76 8.8975 9.76 1,458,435
12/24/2018 9.45 9.5 9.08 9.19 995,118
*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?

Smart Portfolio