Skip to main content

Enlink Midstream Llc (NY: ENLC )

14.26 +0.07 (+0.49%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 14.17 14.35 14.13 14.19 2,117,493 +0.07(+0.50%)
Jul 18, 2024 13.90 14.21 13.90 14.12 1,598,939 +0.11(+0.79%)
Jul 17, 2024 14.04 14.22 13.99 14.01 2,424,554 +0.04(+0.29%)
Jul 16, 2024 13.97 14.11 13.88 13.97 3,090,910 +0.03(+0.22%)
Jul 15, 2024 13.99 14.10 13.89 13.94 1,278,540 +0.04(+0.29%)
Jul 12, 2024 13.76 13.99 13.73 13.90 1,442,118 +0.20(+1.46%)
Jul 11, 2024 13.86 13.86 13.68 13.70 1,024,422 +0.03(+0.22%)
Jul 10, 2024 13.74 13.78 13.61 13.67 1,076,606 -0.10(-0.73%)
Jul 09, 2024 13.81 13.89 13.68 13.77 1,845,220 -0.09(-0.65%)
Jul 08, 2024 14.16 14.16 13.85 13.86 2,103,923 +0.05(+0.36%)
Jul 05, 2024 13.99 13.99 13.75 13.81 721,591 -0.20(-1.43%)
Jul 03, 2024 13.83 14.13 13.83 14.01 489,179 +0.17(+1.23%)
Jul 02, 2024 13.94 14.12 13.84 13.84 1,097,109 -0.02(-0.14%)
Jul 01, 2024 13.86 13.95 13.68 13.86 1,556,396 +0.10(+0.73%)
Jun 28, 2024 13.49 13.76 13.33 13.76 1,670,533 +0.39(+2.92%)
Jun 27, 2024 13.56 13.68 13.35 13.37 1,799,660 -0.19(-1.40%)
Jun 26, 2024 13.51 13.58 13.47 13.56 1,188,834 +0.08(+0.59%)
Jun 25, 2024 13.44 13.53 13.31 13.48 2,052,383 +0.08(+0.60%)
Jun 24, 2024 13.19 13.47 13.19 13.40 1,650,634 +0.24(+1.82%)
Jun 21, 2024 13.22 13.30 13.15 13.16 2,227,268 +0.01(+0.08%)
Jun 20, 2024 13.14 13.25 13.05 13.15 1,286,148 +0.05(+0.38%)
Jun 18, 2024 12.99 13.28 12.85 13.10 2,640,136 +0.19(+1.47%)
Jun 17, 2024 12.89 12.99 12.79 12.91 1,765,679 -0.03(-0.23%)
Jun 14, 2024 13.18 13.21 12.86 12.94 915,209 -0.29(-2.19%)
Jun 13, 2024 13.32 13.42 13.22 13.23 812,512 -0.22(-1.64%)
Jun 12, 2024 13.59 13.59 13.39 13.45 1,246,714 -0.01(-0.07%)
Jun 11, 2024 13.40 13.53 13.31 13.46 2,113,194 +0.08(+0.60%)
Jun 10, 2024 13.15 13.54 13.14 13.38 1,960,528 +0.29(+2.22%)
Jun 07, 2024 13.00 13.16 12.94 13.09 1,316,230 +0.01(+0.08%)
Jun 06, 2024 12.84 13.12 12.76 13.08 1,722,927 +0.24(+1.87%)
Jun 05, 2024 12.90 12.97 12.66 12.84 1,627,913 -0.06(-0.47%)
Jun 04, 2024 12.46 12.90 12.34 12.90 4,384,726 +0.41(+3.28%)
Jun 03, 2024 12.66 12.70 12.32 12.49 1,501,221 -0.20(-1.58%)
May 31, 2024 12.49 12.69 12.37 12.69 4,545,436 +0.32(+2.59%)
May 30, 2024 12.33 12.45 12.27 12.37 2,296,118 -0.02(-0.16%)
May 29, 2024 12.74 12.75 12.28 12.39 1,781,779 -0.34(-2.67%)
May 28, 2024 13.00 13.02 12.72 12.73 1,811,426 -0.18(-1.39%)
May 24, 2024 12.93 12.98 12.80 12.91 1,511,573 +0.05(+0.39%)
May 23, 2024 13.26 13.31 12.83 12.86 1,408,278 -0.35(-2.65%)
May 22, 2024 13.42 13.47 13.20 13.21 1,054,244 -0.21(-1.56%)
May 21, 2024 13.63 13.67 13.34 13.42 2,222,118 -0.19(-1.40%)
May 20, 2024 13.67 13.78 13.59 13.61 2,323,702 -0.06(-0.44%)
May 17, 2024 13.54 13.74 13.52 13.67 2,380,991 +0.12(+0.89%)
May 16, 2024 13.51 13.77 13.49 13.55 1,642,915 +0.04(+0.30%)
May 15, 2024 13.45 13.53 13.20 13.51 1,219,319 +0.06(+0.45%)
May 14, 2024 13.31 13.49 13.29 13.45 801,807 +0.17(+1.28%)
May 13, 2024 13.56 13.63 13.24 13.28 1,199,142 -0.19(-1.41%)
May 10, 2024 13.68 13.71 13.38 13.47 1,051,315 -0.18(-1.32%)
May 09, 2024 13.35 13.71 13.31 13.65 2,249,066 +0.34(+2.55%)
May 08, 2024 13.15 13.55 13.04 13.31 2,470,222 +0.15(+1.14%)
May 07, 2024 12.89 13.24 12.87 13.16 1,429,041 +0.32(+2.49%)
May 06, 2024 12.83 12.93 12.73 12.84 1,934,533 +0.04(+0.31%)
May 03, 2024 12.93 12.96 12.77 12.80 1,187,626 -0.08(-0.62%)
May 02, 2024 13.01 13.08 12.80 12.88 1,845,082 +0.01(+0.08%)
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.