Skip to main content

Enlink Midstream Llc (NY: ENLC )

13.52 +0.17 (+1.27%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 12.15 12.20 11.90 11.96 3,330,845 -0.20(-1.61%)
Sep 28, 2023 12.06 12.30 12.05 12.16 2,605,596 -0.07(-0.56%)
Sep 27, 2023 12.19 12.36 12.10 12.23 2,040,237 +0.17(+1.38%)
Sep 26, 2023 12.32 12.35 11.97 12.06 2,002,969 -0.34(-2.76%)
Sep 25, 2023 11.98 12.41 12.28 12.40 6,050,799 +0.36(+3.01%)
Sep 22, 2023 12.21 12.51 12.02 12.04 14,197,782 -0.13(-1.05%)
Sep 21, 2023 12.58 12.58 12.10 12.17 2,934,546 -0.26(-2.13%)
Sep 20, 2023 12.37 12.72 12.37 12.43 3,584,442 -0.04(-0.31%)
Sep 19, 2023 12.28 12.52 12.15 12.47 3,551,450 +0.25(+2.08%)
Sep 18, 2023 12.10 12.22 11.91 12.22 1,532,177 +0.17(+1.38%)
Sep 15, 2023 12.26 12.35 12.04 12.05 5,429,010 -0.29(-2.38%)
Sep 14, 2023 12.37 12.45 12.20 12.35 2,204,662 +0.14(+1.12%)
Sep 13, 2023 12.39 12.49 12.11 12.21 1,953,844 -0.18(-1.42%)
Sep 12, 2023 11.97 12.41 11.96 12.38 2,956,883 +0.42(+3.52%)
Sep 11, 2023 12.29 12.34 11.87 11.96 2,681,993 -0.26(-2.16%)
Sep 08, 2023 12.22 12.26 12.01 12.23 3,526,099 +0.08(+0.65%)
Sep 07, 2023 12.01 12.24 12.01 12.15 1,647,515 +0.02(+0.16%)
Sep 06, 2023 12.41 12.52 11.88 12.13 2,101,532 -0.31(-2.52%)
Sep 05, 2023 12.45 12.66 12.43 12.44 4,164,118 +0.00(+0.00%)
Sep 01, 2023 12.37 12.52 12.23 12.44 1,258,431 +0.26(+2.17%)
Aug 31, 2023 12.37 12.40 12.18 12.18 2,684,827 -0.05(-0.40%)
Aug 30, 2023 12.31 12.40 12.22 12.23 925,137 -0.08(-0.64%)
Aug 29, 2023 12.24 12.32 12.10 12.31 1,378,596 +0.13(+1.05%)
Aug 28, 2023 12.11 12.23 12.05 12.18 1,130,850 +0.13(+1.06%)
Aug 25, 2023 12.01 12.15 11.90 12.05 931,076 +0.15(+1.23%)
Aug 24, 2023 11.88 12.12 11.79 11.90 1,249,518 +0.01(+0.08%)
Aug 23, 2023 11.75 11.95 11.69 11.90 1,123,173 +0.00(+0.00%)
Aug 22, 2023 11.85 11.93 11.74 11.90 1,565,435 +0.08(+0.66%)
Aug 21, 2023 11.82 11.87 11.66 11.82 1,199,676 +0.05(+0.42%)
Aug 18, 2023 11.48 11.83 11.43 11.77 2,573,194 +0.17(+1.43%)
Aug 17, 2023 11.60 11.75 11.57 11.60 1,819,880 +0.08(+0.68%)
Aug 16, 2023 11.41 11.67 11.38 11.52 2,710,944 +0.16(+1.38%)
Aug 15, 2023 11.48 11.50 11.32 11.37 1,154,631 -0.14(-1.19%)
Aug 14, 2023 11.66 11.67 11.45 11.50 1,493,516 -0.23(-2.00%)
Aug 11, 2023 11.72 11.81 11.63 11.74 1,339,304 +0.00(+0.00%)
Aug 10, 2023 11.90 12.01 11.55 11.74 1,593,717 -0.10(-0.83%)
Aug 09, 2023 11.94 12.16 11.83 11.84 1,872,736 -0.10(-0.82%)
Aug 08, 2023 11.80 12.01 11.76 11.93 8,312,858 +0.01(+0.08%)
Aug 07, 2023 11.41 11.97 11.41 11.92 3,527,720 +0.48(+4.19%)
Aug 04, 2023 11.54 11.73 11.43 11.44 1,864,489 -0.13(-1.10%)
Aug 03, 2023 11.29 11.79 11.23 11.57 3,429,692 +0.31(+2.78%)
Aug 02, 2023 11.03 11.30 10.68 11.26 4,094,301 +0.07(+0.61%)
Aug 01, 2023 11.28 11.35 11.06 11.19 2,158,529 -0.17(-1.47%)
Jul 31, 2023 11.23 11.39 11.19 11.36 1,700,660 +0.17(+1.49%)
Jul 28, 2023 11.09 11.21 10.99 11.19 1,666,129 +0.18(+1.60%)
Jul 27, 2023 11.37 11.38 11.01 11.01 2,086,457 -0.27(-2.39%)
Jul 26, 2023 11.31 11.47 11.21 11.28 1,781,653 -0.08(-0.68%)
Jul 25, 2023 11.30 11.49 11.30 11.36 2,242,710 +0.00(+0.00%)
Jul 24, 2023 11.18 11.42 11.16 11.36 2,385,279 +0.19(+1.73%)
Jul 21, 2023 11.11 11.19 11.00 11.17 1,210,298 +0.11(+0.96%)
Jul 20, 2023 10.94 11.10 10.94 11.06 2,265,360 +0.15(+1.33%)
Jul 19, 2023 11.05 11.23 10.90 10.92 2,162,547 -0.15(-1.31%)
Jul 18, 2023 10.78 11.17 10.78 11.06 2,739,216 +0.25(+2.33%)
Jul 17, 2023 10.70 11.00 10.68 10.81 3,691,277 +0.14(+1.27%)
Jul 14, 2023 10.81 10.81 10.62 10.67 2,082,436 -0.15(-1.34%)
Jul 13, 2023 10.74 10.86 10.64 10.82 2,787,698 +0.13(+1.18%)
Jul 12, 2023 10.84 10.84 10.62 10.69 2,150,702 -0.02(-0.18%)
Jul 11, 2023 10.70 10.81 10.66 10.71 2,652,542 +0.10(+0.91%)
Jul 10, 2023 10.57 10.67 10.53 10.62 1,622,015 +0.06(+0.55%)
Jul 07, 2023 10.40 10.61 10.40 10.56 1,871,598 +0.17(+1.68%)
Jul 06, 2023 10.31 10.39 10.25 10.38 1,489,377 -0.03(-0.28%)
Jul 05, 2023 10.51 10.51 10.39 10.41 1,975,570 -0.10(-0.92%)
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.