Skip to main content

Enlink Midstream Llc (NY: ENLC )

13.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 10.33 10.44 10.27 10.36 1,584,101 +0.08(+0.74%)
Mar 30, 2023 10.22 10.33 10.05 10.29 3,990,579 +0.21(+2.09%)
Mar 29, 2023 10.01 10.10 9.925 10.08 1,118,054 +0.20(+2.03%)
Mar 28, 2023 9.734 10.01 9.686 9.877 874,077 +0.08(+0.78%)
Mar 27, 2023 9.753 9.896 9.657 9.801 1,196,552 +0.22(+2.30%)
Mar 24, 2023 9.428 9.667 9.304 9.581 1,675,857 -0.04(-0.40%)
Mar 23, 2023 9.982 10.07 9.461 9.619 2,195,223 -0.33(-3.27%)
Mar 22, 2023 10.35 10.35 9.925 9.944 1,521,013 -0.41(-3.97%)
Mar 21, 2023 10.16 10.44 10.14 10.36 2,279,788 +0.41(+4.13%)
Mar 20, 2023 9.868 10.19 9.801 9.944 2,039,273 +0.07(+0.68%)
Mar 17, 2023 9.954 9.973 9.724 9.877 3,883,145 -0.12(-1.24%)
Mar 16, 2023 9.724 10.06 9.351 10.00 3,720,122 +0.06(+0.58%)
Mar 15, 2023 10.27 10.28 9.653 9.944 2,465,837 -0.62(-5.88%)
Mar 14, 2023 10.47 11.08 10.43 10.57 2,416,304 +0.16(+1.56%)
Mar 13, 2023 10.48 10.59 10.19 10.40 3,171,730 -0.29(-2.68%)
Mar 10, 2023 10.76 10.88 10.56 10.69 3,390,219 -0.11(-1.06%)
Mar 09, 2023 10.84 11.14 10.79 10.80 2,413,811 +0.15(+1.44%)
Mar 08, 2023 10.75 10.92 10.56 10.65 2,230,593 -0.18(-1.68%)
Mar 07, 2023 11.08 11.12 10.83 10.83 2,589,447 -0.27(-2.41%)
Mar 06, 2023 10.98 11.23 10.95 11.10 1,646,854 +0.01(+0.09%)
Mar 03, 2023 10.74 11.17 10.74 11.09 3,099,078 +0.25(+2.29%)
Mar 02, 2023 10.61 10.92 10.57 10.84 2,895,679 +0.14(+1.34%)
Mar 01, 2023 10.83 10.86 10.61 10.70 2,307,723 -0.07(-0.62%)
Feb 28, 2023 11.09 11.18 10.76 10.77 3,071,383 -0.28(-2.51%)
Feb 27, 2023 10.88 11.08 10.87 11.04 2,338,694 +0.23(+2.12%)
Feb 24, 2023 10.66 10.84 10.57 10.81 2,951,740 +0.07(+0.62%)
Feb 23, 2023 10.82 10.94 10.62 10.75 2,193,047 +0.02(+0.18%)
Feb 22, 2023 10.77 10.96 10.60 10.73 3,329,761 -0.16(-1.49%)
Feb 21, 2023 11.10 11.17 10.74 10.89 3,430,579 -0.25(-2.23%)
Feb 17, 2023 11.60 11.64 11.11 11.14 4,040,401 -0.66(-5.59%)
Feb 16, 2023 11.80 12.04 11.67 11.80 2,357,920 -0.18(-1.52%)
Feb 15, 2023 11.97 12.28 11.75 11.98 4,449,912 -0.29(-2.34%)
Feb 14, 2023 12.05 12.40 12.05 12.27 3,566,920 +0.15(+1.26%)
Feb 13, 2023 12.25 12.30 12.04 12.11 2,562,935 -0.17(-1.40%)
Feb 10, 2023 12.03 12.31 11.96 12.29 3,644,336 +0.34(+2.88%)
Feb 09, 2023 12.10 12.11 11.85 11.94 3,582,118 -0.04(-0.32%)
Feb 08, 2023 12.11 12.14 11.73 11.98 3,293,600 -0.10(-0.79%)
Feb 07, 2023 12.05 12.14 11.89 12.08 2,339,319 +0.11(+0.96%)
Feb 06, 2023 12.01 12.16 11.93 11.96 1,900,846 -0.11(-0.87%)
Feb 03, 2023 12.17 12.48 12.06 12.07 1,820,548 -0.19(-1.56%)
Feb 02, 2023 12.15 12.27 11.89 12.26 1,854,250 +0.21(+1.75%)
Feb 01, 2023 12.09 12.13 11.81 12.05 1,870,563 -0.11(-0.94%)
Jan 31, 2023 11.91 12.16 11.89 12.16 1,607,612 +0.21(+1.76%)
Jan 30, 2023 12.31 12.34 11.94 11.95 2,003,069 -0.43(-3.48%)
Jan 27, 2023 12.54 12.57 12.37 12.38 1,237,133 -0.17(-1.33%)
Jan 26, 2023 12.74 12.81 12.50 12.55 1,116,034 -0.04(-0.30%)
Jan 25, 2023 12.25 12.63 12.20 12.59 3,517,570 +0.19(+1.53%)
Jan 24, 2023 12.31 12.47 12.01 12.40 1,920,099 +0.11(+0.93%)
Jan 23, 2023 12.50 12.60 12.23 12.28 6,383,769 -0.02(-0.15%)
Jan 20, 2023 12.27 12.39 12.16 12.30 2,709,295 +0.01(+0.08%)
Jan 19, 2023 12.22 12.57 12.15 12.29 5,371,298 +0.16(+1.33%)
Jan 18, 2023 12.68 12.71 12.11 12.13 2,728,429 -0.45(-3.54%)
Jan 17, 2023 12.61 12.86 12.55 12.58 1,129,493 -0.09(-0.75%)
Jan 13, 2023 12.47 12.74 12.42 12.67 1,578,936 +0.19(+1.52%)
Jan 12, 2023 12.17 12.76 12.12 12.48 2,186,313 +0.34(+2.81%)
Jan 11, 2023 12.03 12.24 12.01 12.14 1,215,655 +0.23(+1.91%)
Jan 10, 2023 12.03 12.07 11.77 11.92 2,113,031 -0.05(-0.40%)
Jan 09, 2023 11.74 11.99 11.70 11.96 2,957,167 +0.46(+4.04%)
Jan 06, 2023 11.37 11.62 11.29 11.50 3,025,804 +0.23(+2.02%)
Jan 05, 2023 11.26 11.36 11.03 11.27 1,698,115 -0.05(-0.42%)
Jan 04, 2023 11.07 11.41 10.88 11.32 1,208,278 +0.00(+0.00%)
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.