Skip to main content

Enlink Midstream Llc (NY: ENLC )

13.40 +0.05 (+0.37%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 13.36 13.43 13.21 13.35 1,693,922 +0.02(+0.15%)
Mar 26, 2024 13.23 13.40 13.22 13.33 1,209,163 +0.05(+0.38%)
Mar 25, 2024 13.23 13.42 13.22 13.28 1,500,413 +0.07(+0.53%)
Mar 22, 2024 13.21 13.29 13.10 13.21 1,562,098 +0.05(+0.38%)
Mar 21, 2024 13.02 13.23 12.98 13.16 1,371,946 +0.14(+1.08%)
Mar 20, 2024 12.80 13.08 12.78 13.02 2,584,576 +0.21(+1.64%)
Mar 19, 2024 12.95 13.05 12.79 12.81 2,294,763 -0.11(-0.85%)
Mar 18, 2024 12.98 13.00 12.88 12.92 1,917,406 -0.03(-0.23%)
Mar 15, 2024 12.66 13.04 12.66 12.95 4,137,373 +0.25(+1.97%)
Mar 14, 2024 13.03 13.07 12.58 12.70 4,188,073 -0.27(-2.08%)
Mar 13, 2024 13.00 13.27 12.85 12.97 1,437,214 +0.03(+0.23%)
Mar 12, 2024 12.75 12.97 12.68 12.94 969,120 +0.18(+1.41%)
Mar 11, 2024 12.80 12.85 12.66 12.76 1,182,425 -0.04(-0.31%)
Mar 08, 2024 12.63 12.93 12.61 12.80 1,534,035 +0.17(+1.35%)
Mar 07, 2024 12.63 12.76 12.61 12.63 2,152,556 -0.05(-0.39%)
Mar 06, 2024 12.71 12.79 12.61 12.68 1,867,385 +0.10(+0.79%)
Mar 05, 2024 12.59 12.74 12.52 12.58 1,583,587 -0.03(-0.24%)
Mar 04, 2024 12.60 12.84 12.60 12.61 1,731,670 -0.07(-0.55%)
Mar 01, 2024 12.43 12.72 12.40 12.68 2,251,879 +0.35(+2.84%)
Feb 29, 2024 12.10 12.38 12.10 12.33 1,306,291 +0.23(+1.90%)
Feb 28, 2024 12.02 12.16 11.95 12.10 2,599,249 +0.09(+0.75%)
Feb 27, 2024 12.18 12.27 11.97 12.01 2,637,519 -0.18(-1.48%)
Feb 26, 2024 12.28 12.39 12.17 12.19 1,289,367 -0.14(-1.14%)
Feb 23, 2024 12.38 12.47 12.23 12.33 3,050,332 -0.10(-0.80%)
Feb 22, 2024 12.24 12.44 12.02 12.43 2,769,103 +0.21(+1.72%)
Feb 21, 2024 12.42 12.63 12.13 12.22 4,649,576 -0.27(-2.16%)
Feb 20, 2024 12.34 12.49 12.25 12.49 1,793,990 +0.13(+1.05%)
Feb 16, 2024 12.21 12.45 12.13 12.36 1,146,486 +0.15(+1.23%)
Feb 15, 2024 11.94 12.22 11.90 12.21 1,459,642 +0.25(+2.09%)
Feb 14, 2024 11.96 12.01 11.73 11.96 2,133,604 +0.15(+1.27%)
Feb 13, 2024 11.96 12.02 11.70 11.81 2,314,895 -0.18(-1.50%)
Feb 12, 2024 11.84 12.08 11.84 11.99 919,270 +0.16(+1.35%)
Feb 09, 2024 12.03 12.20 11.82 11.83 1,980,060 -0.12(-1.00%)
Feb 08, 2024 11.85 11.97 11.77 11.95 3,176,266 +0.10(+0.84%)
Feb 07, 2024 11.80 11.95 11.71 11.85 1,322,436 +0.14(+1.20%)
Feb 06, 2024 11.82 11.82 11.64 11.71 2,453,528 -0.04(-0.34%)
Feb 05, 2024 11.70 11.82 11.54 11.75 1,891,729 -0.05(-0.42%)
Feb 02, 2024 11.92 11.92 11.71 11.80 1,666,111 -0.21(-1.75%)
Feb 01, 2024 12.11 12.21 11.94 12.01 1,456,795 -0.05(-0.41%)
Jan 31, 2024 12.25 12.32 12.06 12.06 1,322,193 -0.25(-2.03%)
Jan 30, 2024 12.27 12.37 12.18 12.31 1,320,418 +0.01(+0.08%)
Jan 29, 2024 12.22 12.32 12.07 12.30 1,494,943 +0.07(+0.57%)
Jan 26, 2024 11.99 12.26 11.99 12.23 1,029,660 +0.19(+1.60%)
Jan 25, 2024 12.06 12.06 11.84 12.04 2,261,714 +0.04(+0.33%)
Jan 24, 2024 11.88 12.08 11.81 12.00 2,410,156 +0.16(+1.34%)
Jan 23, 2024 11.77 11.88 11.69 11.84 2,423,412 +0.03(+0.25%)
Jan 22, 2024 11.51 11.93 11.46 11.81 2,997,056 +0.39(+3.38%)
Jan 19, 2024 11.70 11.70 11.40 11.42 2,114,684 -0.27(-2.28%)
Jan 18, 2024 11.91 11.91 11.51 11.69 3,063,303 -0.17(-1.42%)
Jan 17, 2024 12.05 12.32 11.62 11.86 3,484,388 -0.15(-1.24%)
Jan 16, 2024 12.20 12.23 11.93 12.01 1,561,839 -0.22(-1.78%)
Jan 12, 2024 12.41 12.55 12.14 12.23 2,371,318 -0.02(-0.16%)
Jan 11, 2024 12.18 12.32 12.09 12.25 1,714,182 +0.13(+1.06%)
Jan 10, 2024 11.98 12.14 11.84 12.12 1,457,205 +0.13(+1.07%)
Jan 09, 2024 12.16 12.17 11.88 11.99 1,588,066 -0.17(-1.38%)
Jan 08, 2024 12.24 12.24 12.03 12.16 1,091,979 -0.21(-1.68%)
Jan 05, 2024 12.16 12.40 12.09 12.36 2,043,447 +0.20(+1.63%)
Jan 04, 2024 12.51 12.63 12.15 12.17 992,783 -0.23(-1.84%)
Jan 03, 2024 12.26 12.53 12.20 12.39 1,506,603 +0.14(+1.13%)
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.