Enlink Midstream Llc (NY: ENLC )

6.710 USD +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 6.610 6.810 6.365 6.710 17,340,591 +0.01(+0.15%)
Sep 16, 2021 6.750 6.850 6.630 6.700 3,571,259 -0.04(-0.59%)
Sep 15, 2021 6.410 6.810 6.410 6.740 4,520,175 +0.38(+5.97%)
Sep 14, 2021 6.490 6.530 6.310 6.360 2,925,749 -0.05(-0.78%)
Sep 13, 2021 6.130 6.520 6.050 6.410 3,862,592 +0.36(+5.95%)
Sep 10, 2021 6.000 6.335 5.990 6.050 5,205,184 +0.19(+3.24%)
Sep 09, 2021 5.700 5.875 5.660 5.860 1,455,285 +0.11(+1.91%)
Sep 08, 2021 5.840 5.890 5.690 5.750 1,112,374 -0.02(-0.35%)
Sep 07, 2021 5.770 5.883 5.710 5.770 683,826 -0.03(-0.52%)
Sep 03, 2021 5.800 5.940 5.750 5.800 1,177,650 -0.02(-0.34%)
Sep 02, 2021 5.530 5.850 5.530 5.820 2,112,281 +0.30(+5.43%)
Sep 01, 2021 5.380 5.540 5.285 5.520 2,430,813 +0.13(+2.41%)
Aug 31, 2021 5.330 5.430 5.255 5.390 2,022,801 +0.01(+0.19%)
Aug 30, 2021 5.640 5.640 5.370 5.380 1,326,820 -0.20(-3.58%)
Aug 27, 2021 5.330 5.580 5.330 5.580 1,418,771 +0.28(+5.28%)
Aug 26, 2021 5.450 5.490 5.290 5.300 1,119,188 -0.14(-2.57%)
Aug 25, 2021 5.360 5.530 5.360 5.440 1,075,382 +0.05(+0.93%)
Aug 24, 2021 5.260 5.430 5.250 5.390 2,087,094 +0.13(+2.47%)
Aug 23, 2021 5.240 5.330 5.170 5.260 1,666,578 +0.22(+4.37%)
Aug 20, 2021 4.820 5.060 4.810 5.040 1,434,396 +0.16(+3.28%)
Aug 19, 2021 4.970 5.010 4.785 4.880 2,944,601 -0.18(-3.56%)
Aug 18, 2021 5.220 5.240 5.050 5.060 1,570,992 -0.16(-3.07%)
Aug 17, 2021 5.180 5.340 5.140 5.220 1,082,720 -0.05(-0.95%)
Aug 16, 2021 5.360 5.430 5.250 5.270 1,441,359 -0.13(-2.41%)
Aug 13, 2021 5.600 5.670 5.390 5.400 1,183,005 -0.20(-3.57%)
Aug 12, 2021 5.550 5.620 5.370 5.600 1,428,000 +0.11(+2.00%)
Aug 11, 2021 5.470 5.510 5.360 5.490 1,095,694 +0.03(+0.55%)
Aug 10, 2021 5.300 5.520 5.300 5.460 1,711,441 +0.19(+3.61%)
Aug 09, 2021 5.240 5.350 5.160 5.270 1,835,141 -0.02(-0.38%)
Aug 06, 2021 5.400 5.450 5.285 5.290 1,436,932 -0.01(-0.19%)
Aug 05, 2021 5.190 5.440 5.190 5.300 1,742,490 +0.14(+2.71%)
Aug 04, 2021 5.410 5.490 5.145 5.160 3,017,570 -0.26(-4.80%)
Aug 03, 2021 5.440 5.540 5.250 5.420 1,935,638 -0.02(-0.37%)
Aug 02, 2021 5.570 5.735 5.420 5.440 1,385,161 -0.13(-2.33%)
Jul 30, 2021 5.800 5.800 5.540 5.570 1,115,004 -0.24(-4.13%)
Jul 29, 2021 5.860 5.870 5.630 5.810 1,142,395 -0.02(-0.34%)
Jul 28, 2021 5.850 5.920 5.650 5.830 1,261,465 +0.00(+0.00%)
Jul 27, 2021 5.900 5.975 5.775 5.830 2,120,540 -0.08(-1.35%)
Jul 26, 2021 5.580 5.940 5.550 5.910 1,953,930 +0.28(+4.97%)
Jul 23, 2021 5.630 5.660 5.410 5.630 2,250,282 +0.05(+0.90%)
Jul 22, 2021 5.650 5.675 5.450 5.580 1,857,935 -0.03(-0.53%)
Jul 21, 2021 5.630 5.845 5.600 5.610 4,293,709 +0.13(+2.37%)
Jul 20, 2021 5.360 5.530 5.280 5.480 2,409,696 +0.20(+3.79%)
Jul 19, 2021 5.480 5.482 5.180 5.280 3,176,413 -0.32(-5.71%)
Jul 16, 2021 5.890 5.890 5.570 5.600 1,675,855 -0.24(-4.11%)
Jul 15, 2021 5.900 5.990 5.800 5.840 1,884,212 -0.16(-2.67%)
Jul 14, 2021 6.360 6.370 5.980 6.000 1,416,307 -0.29(-4.61%)
Jul 13, 2021 6.390 6.490 6.290 6.290 7,500,559 -0.16(-2.48%)
Jul 12, 2021 6.250 6.520 6.250 6.450 1,849,039 +0.06(+0.94%)
Jul 09, 2021 6.170 6.435 6.120 6.390 2,063,695 +0.30(+4.93%)
Jul 08, 2021 5.910 6.155 5.860 6.090 1,220,730 +0.04(+0.66%)
Jul 07, 2021 6.190 6.259 5.990 6.050 1,359,205 -0.15(-2.42%)
Jul 06, 2021 6.420 6.430 6.055 6.200 1,570,126 -0.20(-3.13%)
Jul 02, 2021 6.410 6.410 6.220 6.400 875,009 -0.04(-0.62%)
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.