Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enlink Midstream Llc (NY: ENLC )

14.51 +0.06 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 10.11 10.27 10.05 10.07 1,227,190 +0.02(+0.19%)
Jun 29, 2023 9.801 10.07 9.754 10.05 1,866,351 +0.30(+3.12%)
Jun 28, 2023 9.526 9.744 9.436 9.744 2,074,998 +0.14(+1.48%)
Jun 27, 2023 9.574 9.650 9.445 9.602 1,472,370 +0.05(+0.50%)
Jun 26, 2023 9.403 9.640 9.384 9.555 3,063,815 +0.29(+3.18%)
Jun 23, 2023 9.061 9.270 9.042 9.260 1,559,334 +0.07(+0.72%)
Jun 22, 2023 9.507 9.526 9.194 9.194 1,687,796 -0.38(-3.97%)
Jun 21, 2023 9.507 9.659 9.450 9.574 1,232,029 +0.07(+0.70%)
Jun 20, 2023 9.782 9.811 9.403 9.507 3,977,719 -0.28(-2.91%)
Jun 16, 2023 9.858 10.01 9.735 9.792 17,382,256 +0.00(+0.00%)
Jun 15, 2023 9.621 9.792 9.621 9.792 3,599,375 +1.48(+17.83%)
May 08, 2023 8.510 8.576 8.120 8.310 2,673,279 -0.07(-0.79%)
May 05, 2023 8.215 8.510 8.215 8.377 2,338,569 +0.33(+4.13%)
May 04, 2023 8.339 8.491 8.030 8.044 2,139,804 -0.32(-3.86%)
May 03, 2023 8.785 8.909 8.291 8.367 3,686,425 -0.43(-4.86%)
May 02, 2023 9.165 9.165 8.671 8.795 2,190,771 -0.39(-4.24%)
May 01, 2023 9.241 9.417 9.165 9.184 1,673,273 -0.13(-1.43%)
Apr 28, 2023 9.184 9.379 9.165 9.317 2,306,702 +0.08(+0.82%)
Apr 27, 2023 9.184 9.331 9.156 9.241 1,342,993 +0.05(+0.57%)
Apr 26, 2023 9.114 9.273 9.086 9.189 1,971,256 +0.08(+0.82%)
Apr 25, 2023 9.470 9.508 9.095 9.114 2,054,014 -0.46(-4.80%)
Apr 24, 2023 9.526 9.653 9.522 9.573 2,617,982 +0.07(+0.69%)
Apr 21, 2023 9.508 9.555 9.390 9.508 2,380,614 +0.06(+0.60%)
Apr 20, 2023 9.545 9.573 9.367 9.451 3,558,737 -0.16(-1.66%)
Apr 19, 2023 9.667 9.714 9.545 9.611 2,267,992 -0.11(-1.16%)
Apr 18, 2023 9.789 9.826 9.667 9.723 1,190,977 -0.10(-1.05%)
Apr 17, 2023 10.02 10.08 9.808 9.826 1,454,066 -0.19(-1.87%)
Apr 14, 2023 10.03 10.17 9.967 10.01 1,527,454 -0.07(-0.65%)
Apr 13, 2023 9.986 10.12 9.948 10.08 772,777 +0.05(+0.47%)
Apr 12, 2023 10.15 10.18 9.986 10.03 1,106,760 -0.03(-0.28%)
Apr 11, 2023 9.920 10.13 9.894 10.06 1,390,311 +0.15(+1.51%)
Apr 10, 2023 9.873 10.13 9.864 9.911 1,040,879 +0.03(+0.28%)
Apr 06, 2023 10.13 10.16 9.873 9.883 2,296,169 -0.24(-2.41%)
Apr 05, 2023 10.16 10.24 9.934 10.13 1,924,615 -0.09(-0.92%)
Apr 04, 2023 10.55 10.55 10.04 10.22 1,399,881 -0.22(-2.15%)
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.