Enlink Midstream Llc (NY: ENLC )

14.45 -0.21 (-1.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 7.140 7.140 6.857 6.954 1,699,338 -0.23(-3.16%)
Oct 28, 2021 7.024 7.181 6.918 7.181 2,290,369 +0.17(+2.37%)
Oct 27, 2021 7.155 7.286 6.980 7.015 1,913,963 -0.20(-2.79%)
Oct 26, 2021 7.418 7.216 1,428,635 -0.18(-2.49%)
Oct 25, 2021 7.409 7.527 7.286 7.400 1,213,397 +0.06(+0.84%)
Oct 22, 2021 7.321 7.365 7.199 7.339 2,154,903 +0.07(+0.96%)
Oct 21, 2021 7.313 7.466 7.207 7.269 2,712,269 -0.16(-2.12%)
Oct 20, 2021 7.286 7.562 7.207 7.426 5,122,748 +0.11(+1.56%)
Oct 19, 2021 7.278 7.321 7.133 7.313 1,733,200 +0.08(+1.09%)
Oct 18, 2021 7.234 7.339 7.094 7.234 1,801,477 +0.09(+1.23%)
Oct 15, 2021 7.199 7.348 7.137 7.146 2,401,122 -0.01(-0.12%)
Oct 14, 2021 7.041 7.181 6.962 7.155 1,850,395 +0.17(+2.38%)
Oct 13, 2021 6.691 6.997 6.638 6.989 2,031,344 +0.20(+2.97%)
Oct 12, 2021 6.691 6.888 6.612 6.787 2,659,383 +0.06(+0.91%)
Oct 11, 2021 6.612 6.783 6.603 6.726 2,233,385 +0.18(+2.67%)
Oct 08, 2021 6.376 6.559 6.340 6.551 1,625,901 +0.22(+3.46%)
Oct 07, 2021 6.113 6.376 6.073 6.332 1,501,789 +0.22(+3.58%)
Oct 06, 2021 6.227 6.279 6.003 6.113 2,004,114 -0.25(-3.99%)
Oct 05, 2021 6.393 6.520 6.192 6.367 1,981,289 +0.08(+1.25%)
Oct 04, 2021 6.244 6.376 6.130 6.288 1,882,711 +0.18(+3.01%)
Oct 01, 2021 6.078 6.139 5.933 6.104 1,418,188 +0.13(+2.20%)
Sep 30, 2021 6.130 6.174 5.981 5.973 3,234,804 -0.18(-2.99%)
Sep 29, 2021 6.165 6.174 5.981 6.157 1,712,947 +0.03(+0.43%)
Sep 28, 2021 6.297 6.428 6.122 6.130 3,034,753 -0.11(-1.69%)
Sep 27, 2021 5.973 6.314 5.973 6.235 3,618,186 +0.33(+5.64%)
Sep 24, 2021 5.824 5.942 5.789 5.903 1,699,624 +0.02(+0.30%)
Sep 23, 2021 5.754 5.929 5.701 5.885 2,428,028 +0.16(+2.75%)
Sep 22, 2021 5.675 5.894 5.636 5.727 3,455,539 +0.15(+2.67%)
Sep 21, 2021 5.631 5.684 5.474 5.579 1,256,515 +0.04(+0.79%)
Sep 20, 2021 5.614 5.710 5.360 5.535 6,051,302 -0.34(-5.81%)
Sep 17, 2021 5.789 5.964 5.574 5.876 19,800,792 +0.01(+0.15%)
Sep 16, 2021 5.911 5.999 5.806 5.868 4,077,908 -0.04(-0.59%)
Sep 15, 2021 5.614 5.964 5.614 5.903 5,161,446 +0.33(+5.97%)
Sep 14, 2021 5.684 5.719 5.526 5.570 3,340,821 -0.04(-0.78%)
Sep 13, 2021 5.368 5.710 5.298 5.614 4,410,572 +0.32(+5.95%)
Sep 10, 2021 5.255 5.548 5.246 5.298 5,943,636 +0.17(+3.24%)
Sep 09, 2021 4.992 5.145 4.957 5.132 1,661,744 +0.10(+1.91%)
Sep 08, 2021 5.114 5.158 4.983 5.036 1,270,184 -0.02(-0.35%)
Sep 07, 2021 5.053 5.152 5.001 5.053 780,839 -0.03(-0.52%)
Sep 03, 2021 5.079 5.202 5.036 5.079 1,344,721 -0.02(-0.34%)
Sep 02, 2021 4.843 5.123 4.843 5.097 2,411,947 +0.26(+5.43%)
Sep 01, 2021 4.712 4.852 4.628 4.834 2,775,669 +0.11(+2.41%)
Aug 31, 2021 4.668 4.755 4.602 4.720 2,309,773 +0.01(+0.19%)
Aug 30, 2021 4.939 4.939 4.703 4.712 1,515,054 -0.18(-3.58%)
Aug 27, 2021 4.668 4.887 4.668 4.887 1,620,050 +0.25(+5.28%)
Aug 26, 2021 4.773 4.808 4.633 4.642 1,277,965 -0.12(-2.57%)
Aug 25, 2021 4.694 4.843 4.694 4.764 1,227,944 +0.04(+0.93%)
Aug 24, 2021 4.606 4.755 4.598 4.720 2,383,187 +0.11(+2.47%)
Aug 23, 2021 4.589 4.668 4.528 4.606 1,903,013 +0.19(+4.36%)
Aug 20, 2021 4.221 4.431 4.212 4.414 1,637,891 +0.14(+3.28%)
Aug 19, 2021 4.353 4.388 4.191 4.274 3,362,347 -0.16(-3.56%)
Aug 18, 2021 4.571 4.589 4.423 4.431 1,793,866 -0.14(-3.07%)
Aug 17, 2021 4.536 4.676 4.501 4.571 1,236,324 -0.04(-0.95%)
Aug 16, 2021 4.694 4.755 4.598 4.615 1,645,842 -0.11(-2.41%)
Aug 13, 2021 4.904 4.966 4.720 4.729 1,350,836 -0.18(-3.57%)
Aug 12, 2021 4.860 4.922 4.703 4.904 1,630,588 +0.10(+2.00%)
Aug 11, 2021 4.790 4.825 4.694 4.808 1,251,138 +0.03(+0.55%)
Aug 10, 2021 4.642 4.834 4.642 4.782 1,954,240 +0.17(+3.61%)
Aug 09, 2021 4.589 4.685 4.519 4.615 2,095,489 -0.02(-0.38%)
Aug 06, 2021 4.729 4.773 4.628 4.633 1,640,787 -0.01(-0.19%)
Aug 05, 2021 4.545 4.764 4.545 4.642 1,989,694 +0.12(+2.71%)
Aug 04, 2021 4.738 4.808 4.506 4.519 3,445,668 -0.23(-4.80%)
Aug 03, 2021 4.764 4.852 4.598 4.747 2,210,244 -0.02(-0.37%)
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.