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 (%)
Oct 31, 2023 12.00 12.22 11.91 12.16 1,654,756 +0.16(+1.32%)
Oct 30, 2023 12.17 12.25 11.82 12.00 1,610,176 -0.07(-0.57%)
Oct 27, 2023 12.19 12.24 12.03 12.07 1,160,050 -0.12(-0.97%)
Oct 26, 2023 11.95 12.30 11.84 12.19 1,404,401 +0.18(+1.52%)
Oct 25, 2023 12.08 12.24 11.95 12.00 1,411,802 -0.10(-0.81%)
Oct 24, 2023 12.18 12.30 12.01 12.10 1,270,125 -0.07(-0.56%)
Oct 23, 2023 12.31 12.42 12.16 12.17 1,332,637 -0.21(-1.66%)
Oct 20, 2023 12.42 12.54 12.32 12.37 1,493,993 -0.14(-1.10%)
Oct 19, 2023 12.45 12.58 12.33 12.51 1,822,548 +0.03(+0.24%)
Oct 18, 2023 12.46 12.66 12.45 12.48 958,529 +0.05(+0.39%)
Oct 17, 2023 12.44 12.75 12.33 12.43 2,309,416 -0.11(-0.86%)
Oct 16, 2023 12.41 12.57 12.23 12.54 1,423,989 +0.24(+1.99%)
Oct 13, 2023 12.30 12.50 12.27 12.30 1,613,714 +0.06(+0.48%)
Oct 12, 2023 12.33 12.35 12.11 12.24 1,787,949 +0.04(+0.32%)
Oct 11, 2023 11.94 12.29 11.94 12.20 2,002,808 +0.20(+1.63%)
Oct 10, 2023 11.94 12.13 11.94 12.00 1,156,818 +0.01(+0.08%)
Oct 09, 2023 11.92 12.17 11.83 11.99 1,438,923 +0.32(+2.77%)
Oct 06, 2023 11.50 11.80 11.41 11.67 1,521,162 +0.16(+1.36%)
Oct 05, 2023 11.32 11.59 11.32 11.51 1,993,015 +0.17(+1.47%)
Oct 04, 2023 11.36 11.47 11.20 11.35 2,025,298 -0.17(-1.45%)
Oct 03, 2023 11.66 11.70 11.38 11.51 1,825,647 -0.20(-1.67%)
Oct 02, 2023 11.96 11.98 11.64 11.71 3,140,558 -0.25(-2.13%)
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%)
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.