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, 2020 0.7640 0.8239 0.7340 0.8239 9,452,811 +0.13(+18.28%)
Mar 30, 2020 0.7265 0.7415 0.6591 0.6966 5,039,853 -0.04(-5.11%)
Mar 27, 2020 0.8539 0.8613 0.7191 0.7341 6,523,235 -0.12(-14.03%)
Mar 26, 2020 0.7490 0.8913 0.6891 0.8539 11,527,747 +0.14(+20.00%)
Mar 25, 2020 0.7565 0.8089 0.7116 0.7116 9,937,582 -0.04(-5.00%)
Mar 24, 2020 0.8389 0.8688 0.7490 0.7490 6,350,215 -0.04(-5.66%)
Mar 23, 2020 0.8613 0.8988 0.7640 0.7939 8,484,667 -0.07(-7.83%)
Mar 20, 2020 0.8913 0.9512 0.8014 0.8613 21,631,122 +0.04(+5.50%)
Mar 19, 2020 0.7490 0.9063 0.7107 0.8164 11,683,539 +0.12(+16.69%)
Mar 18, 2020 0.8239 0.8539 0.6733 0.6996 7,464,936 -0.17(-19.47%)
Mar 17, 2020 1.011 1.011 0.7640 0.8688 9,729,946 -0.07(-7.20%)
Mar 16, 2020 0.9887 1.109 0.9213 0.9362 10,298,560 -0.16(-14.38%)
Mar 13, 2020 1.348 1.491 1.011 1.094 8,938,857 -0.05(-4.58%)
Mar 12, 2020 1.371 1.371 1.123 1.146 8,615,630 -0.32(-21.94%)
Mar 11, 2020 1.498 1.700 1.408 1.468 14,994,866 -0.07(-4.85%)
Mar 10, 2020 1.655 1.835 1.348 1.543 9,149,660 +0.12(+8.42%)
Mar 09, 2020 1.580 1.745 1.423 1.423 11,974,332 -0.91(-38.91%)
Mar 06, 2020 2.472 2.487 2.202 2.329 8,195,999 -0.25(-9.86%)
Mar 05, 2020 2.696 2.749 2.487 2.584 3,940,396 -0.17(-6.25%)
Mar 04, 2020 2.869 2.869 2.681 2.756 4,828,629 -0.04(-1.34%)
Mar 03, 2020 2.869 2.959 2.689 2.794 4,183,502 -0.06(-2.10%)
Mar 02, 2020 2.929 2.936 2.696 2.854 6,239,385 +0.00(+0.00%)
Feb 28, 2020 2.614 2.869 2.603 2.854 10,208,551 +0.10(+3.53%)
Feb 27, 2020 2.816 2.899 2.584 2.756 6,672,603 -0.16(-5.64%)
Feb 26, 2020 3.063 3.086 2.846 2.921 11,650,328 -0.09(-2.99%)
Feb 25, 2020 3.243 3.243 2.899 3.011 10,116,300 -0.19(-6.07%)
Feb 24, 2020 3.183 3.318 3.101 3.206 26,894,446 -0.10(-2.95%)
Feb 21, 2020 3.363 3.385 3.217 3.303 6,032,046 -0.10(-2.86%)
Feb 20, 2020 3.393 3.535 3.356 3.400 5,465,617 +0.01(+0.22%)
Feb 19, 2020 3.445 3.505 3.288 3.393 5,915,248 -0.02(-0.66%)
Feb 18, 2020 3.333 3.468 3.266 3.415 5,527,826 +0.06(+1.79%)
Feb 14, 2020 3.430 3.468 3.251 3.356 5,717,093 -0.05(-1.54%)
Feb 13, 2020 3.490 3.558 3.363 3.408 5,625,268 -0.08(-2.36%)
Feb 12, 2020 3.558 3.576 3.363 3.490 9,641,141 +0.00(+0.00%)
Feb 11, 2020 3.550 3.614 3.475 3.490 6,753,157 -0.01(-0.21%)
Feb 10, 2020 3.685 3.723 3.415 3.498 7,718,232 -0.21(-5.66%)
Feb 07, 2020 3.782 3.805 3.655 3.708 7,405,478 -0.10(-2.75%)
Feb 06, 2020 3.880 3.902 3.771 3.812 4,857,632 -0.06(-1.55%)
Feb 05, 2020 3.850 3.966 3.820 3.872 6,341,054 +0.10(+2.58%)
Feb 04, 2020 3.752 3.917 3.752 3.775 3,535,179 +0.06(+1.61%)
Feb 03, 2020 3.760 3.842 3.708 3.715 3,138,693 -0.05(-1.39%)
Jan 31, 2020 3.775 3.820 3.670 3.767 4,506,812 -0.08(-2.14%)
Jan 30, 2020 3.857 3.910 3.730 3.850 6,345,746 -0.08(-2.14%)
Jan 29, 2020 3.985 4.050 3.927 3.934 4,407,966 -0.01(-0.18%)
Jan 28, 2020 3.934 3.992 3.884 3.941 6,533,425 +0.07(+1.68%)
Jan 27, 2020 3.847 3.970 3.789 3.876 5,243,082 -0.09(-2.37%)
Jan 24, 2020 3.999 4.014 3.873 3.970 6,786,240 -0.02(-0.54%)
Jan 23, 2020 3.898 4.079 3.782 3.992 9,125,846 +0.09(+2.22%)
Jan 22, 2020 4.050 4.057 3.862 3.905 6,293,937 -0.14(-3.40%)
Jan 21, 2020 4.281 4.288 4.014 4.043 7,641,385 -0.24(-5.57%)
Jan 17, 2020 4.267 4.361 4.227 4.281 5,328,520 +0.05(+1.20%)
Jan 16, 2020 4.086 4.375 4.057 4.231 12,802,513 +0.00(+0.00%)
Jan 15, 2020 4.137 4.231 4.014 4.231 4,794,556 +0.08(+1.92%)
Jan 14, 2020 3.934 4.194 3.876 4.151 5,837,176 +0.23(+5.90%)
Jan 13, 2020 3.833 3.985 3.739 3.920 5,557,774 +0.09(+2.26%)
Jan 10, 2020 3.999 4.043 3.674 3.833 21,731,954 -0.17(-4.33%)
Jan 09, 2020 4.115 4.144 3.970 4.006 8,686,036 -0.12(-2.98%)
Jan 08, 2020 4.346 4.419 4.057 4.129 13,695,810 -0.24(-5.46%)
Jan 07, 2020 4.448 4.484 4.364 4.368 17,547,614 -0.15(-3.36%)
Jan 06, 2020 4.571 4.686 4.505 4.520 9,338,031 -0.02(-0.48%)
Jan 03, 2020 4.628 4.628 4.519 4.542 9,080,263 -0.01(-0.32%)
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.