Skip to main content

Enlink Midstream Llc (NY: ENLC )

14.45 -0.21 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.