Skip to main content

Enlink Midstream Llc (NY: ENLC )

10.25 +0.23 (+2.30%)
Official Closing Price Updated: 4:10 PM EDT, Mar 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 9.860 10.11 9.730 10.02 1,602,404 -0.04(-0.40%)
Mar 23, 2023 10.44 10.53 9.895 10.06 2,099,006 -0.34(-3.27%)
Mar 22, 2023 10.82 10.82 10.38 10.40 1,454,347 -0.43(-3.97%)
Mar 21, 2023 10.63 10.92 10.60 10.83 2,179,864 +0.43(+4.13%)
Mar 20, 2023 10.32 10.66 10.25 10.40 1,949,891 +0.07(+0.68%)
Mar 17, 2023 10.41 10.43 10.17 10.33 3,712,946 -0.13(-1.24%)
Mar 16, 2023 10.17 10.52 9.780 10.46 3,557,068 +0.06(+0.58%)
Mar 15, 2023 10.74 10.75 10.10 10.40 2,357,759 -0.65(-5.88%)
Mar 14, 2023 10.95 11.59 10.90 11.05 2,310,397 +0.17(+1.56%)
Mar 13, 2023 10.96 11.08 10.66 10.88 3,032,712 -0.30(-2.68%)
Mar 10, 2023 11.25 11.38 11.04 11.18 3,241,625 -0.12(-1.06%)
Mar 09, 2023 11.34 11.65 11.28 11.30 2,308,013 +0.16(+1.44%)
Mar 08, 2023 11.24 11.42 11.04 11.14 2,132,826 -0.19(-1.68%)
Mar 07, 2023 11.59 11.63 11.33 11.33 2,475,951 -0.28(-2.41%)
Mar 06, 2023 11.48 11.74 11.45 11.61 1,574,672 +0.01(+0.09%)
Mar 03, 2023 11.23 11.68 11.23 11.60 2,963,245 +0.26(+2.29%)
Mar 02, 2023 11.10 11.42 11.05 11.34 2,768,761 +0.15(+1.34%)
Mar 01, 2023 11.33 11.36 11.10 11.19 2,206,575 -0.07(-0.62%)
Feb 28, 2023 11.60 11.69 11.25 11.26 2,936,763 -0.29(-2.51%)
Feb 27, 2023 11.38 11.59 11.37 11.55 2,236,188 +0.24(+2.12%)
Feb 24, 2023 11.15 11.34 11.05 11.31 2,822,364 +0.07(+0.62%)
Feb 23, 2023 11.32 11.44 11.11 11.24 2,096,925 +0.02(+0.18%)
Feb 22, 2023 11.26 11.46 11.09 11.22 3,183,817 -0.17(-1.49%)
Feb 21, 2023 11.61 11.69 11.23 11.39 3,280,216 -0.26(-2.23%)
Feb 17, 2023 12.13 12.17 11.62 11.65 3,863,309 -0.69(-5.59%)
Feb 16, 2023 12.34 12.59 12.21 12.34 2,254,572 -0.19(-1.52%)
Feb 15, 2023 12.52 12.84 12.29 12.53 4,254,871 -0.30(-2.34%)
Feb 14, 2023 12.60 12.96 12.60 12.83 3,410,581 +0.16(+1.26%)
Feb 13, 2023 12.81 12.86 12.59 12.67 2,450,601 -0.18(-1.40%)
Feb 10, 2023 12.58 12.87 12.51 12.85 3,484,604 +0.36(+2.88%)
Feb 09, 2023 12.65 12.66 12.39 12.49 3,425,113 -0.04(-0.32%)
Feb 08, 2023 12.67 12.70 12.27 12.53 3,149,241 -0.10(-0.79%)
Feb 07, 2023 12.60 12.70 12.43 12.63 2,236,786 +0.12(+0.96%)
Feb 06, 2023 12.56 12.72 12.47 12.51 1,817,532 -0.11(-0.87%)
Feb 03, 2023 12.73 13.05 12.61 12.62 1,740,753 -0.20(-1.56%)
Feb 02, 2023 12.71 12.83 12.43 12.82 1,772,978 +0.22(+1.75%)
Feb 01, 2023 12.64 12.69 12.36 12.60 1,788,576 -0.12(-0.94%)
Jan 31, 2023 12.46 12.72 12.43 12.72 1,537,150 +0.22(+1.76%)
Jan 30, 2023 12.87 12.91 12.49 12.50 1,915,274 -0.45(-3.47%)
Jan 27, 2023 13.11 13.15 12.94 12.95 1,182,909 -0.18(-1.33%)
Jan 26, 2023 13.32 13.40 13.08 13.12 1,067,118 -0.04(-0.30%)
Jan 25, 2023 12.81 13.21 12.76 13.16 3,363,394 +0.20(+1.53%)
Jan 24, 2023 12.88 13.05 12.56 12.97 1,835,941 +0.12(+0.93%)
Jan 23, 2023 13.08 13.17 12.79 12.85 6,103,966 -0.02(-0.15%)
Jan 20, 2023 12.83 12.96 12.72 12.87 2,590,546 +0.01(+0.08%)
Jan 19, 2023 12.78 13.14 12.71 12.86 5,135,872 +0.17(+1.33%)
Jan 18, 2023 13.26 13.29 12.67 12.69 2,608,841 -0.47(-3.54%)
Jan 17, 2023 13.18 13.45 13.12 13.15 1,079,987 -0.10(-0.75%)
Jan 13, 2023 13.05 13.32 12.99 13.25 1,509,730 +0.20(+1.52%)
Jan 12, 2023 12.73 13.34 12.67 13.06 2,090,486 +0.36(+2.81%)
Jan 11, 2023 12.58 12.80 12.57 12.70 1,162,372 +0.24(+1.91%)
Jan 10, 2023 12.58 12.62 12.31 12.46 2,020,416 -0.05(-0.40%)
Jan 09, 2023 12.27 12.54 12.23 12.51 2,827,554 +0.49(+4.04%)
Jan 06, 2023 11.89 12.15 11.81 12.03 2,893,182 +0.24(+2.02%)
Jan 05, 2023 11.78 11.88 11.54 11.79 1,623,686 -0.05(-0.42%)
Jan 04, 2023 11.58 11.94 11.38 11.84 1,155,319 +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.