Skip to main content

Enlink Midstream Llc (NY: ENLC )

12.25 -0.24 (-1.92%)
Streaming Delayed Price Updated: 3:12 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 12.34 12.49 12.25 12.49 1,793,990 +0.13(+1.05%)
Feb 16, 2024 12.21 12.45 12.13 12.36 1,146,486 +0.15(+1.23%)
Feb 15, 2024 11.94 12.22 11.90 12.21 1,459,642 +0.25(+2.09%)
Feb 14, 2024 11.96 12.01 11.73 11.96 2,133,604 +0.15(+1.27%)
Feb 13, 2024 11.96 12.02 11.70 11.81 2,314,895 -0.18(-1.50%)
Feb 12, 2024 11.84 12.08 11.84 11.99 919,270 +0.16(+1.35%)
Feb 09, 2024 12.03 12.20 11.82 11.83 1,980,060 -0.12(-1.00%)
Feb 08, 2024 11.85 11.97 11.77 11.95 3,176,266 +0.10(+0.84%)
Feb 07, 2024 11.80 11.95 11.71 11.85 1,322,436 +0.14(+1.20%)
Feb 06, 2024 11.82 11.82 11.64 11.71 2,453,528 -0.04(-0.34%)
Feb 05, 2024 11.70 11.82 11.54 11.75 1,891,729 -0.05(-0.42%)
Feb 02, 2024 11.92 11.92 11.71 11.80 1,666,111 -0.21(-1.75%)
Feb 01, 2024 12.11 12.21 11.94 12.01 1,456,795 -0.05(-0.41%)
Jan 31, 2024 12.25 12.32 12.06 12.06 1,322,193 -0.25(-2.03%)
Jan 30, 2024 12.27 12.37 12.18 12.31 1,320,418 +0.01(+0.08%)
Jan 29, 2024 12.22 12.32 12.07 12.30 1,494,943 +0.07(+0.57%)
Jan 26, 2024 11.99 12.26 11.99 12.23 1,029,660 +0.19(+1.60%)
Jan 25, 2024 12.06 12.06 11.84 12.04 2,261,714 +0.04(+0.33%)
Jan 24, 2024 11.88 12.08 11.81 12.00 2,410,156 +0.16(+1.34%)
Jan 23, 2024 11.77 11.88 11.69 11.84 2,423,412 +0.03(+0.25%)
Jan 22, 2024 11.51 11.93 11.46 11.81 2,997,056 +0.39(+3.38%)
Jan 19, 2024 11.70 11.70 11.40 11.42 2,114,684 -0.27(-2.28%)
Jan 18, 2024 11.91 11.91 11.51 11.69 3,063,303 -0.17(-1.42%)
Jan 17, 2024 12.05 12.32 11.62 11.86 3,484,388 -0.15(-1.24%)
Jan 16, 2024 12.20 12.23 11.93 12.01 1,561,839 -0.22(-1.78%)
Jan 12, 2024 12.41 12.55 12.14 12.23 2,371,318 -0.02(-0.16%)
Jan 11, 2024 12.18 12.32 12.09 12.25 1,714,182 +0.13(+1.06%)
Jan 10, 2024 11.98 12.14 11.84 12.12 1,457,205 +0.13(+1.07%)
Jan 09, 2024 12.16 12.17 11.88 11.99 1,588,066 -0.17(-1.38%)
Jan 08, 2024 12.24 12.24 12.03 12.16 1,091,979 -0.21(-1.68%)
Jan 05, 2024 12.16 12.40 12.09 12.36 2,043,447 +0.20(+1.63%)
Jan 04, 2024 12.51 12.63 12.15 12.17 992,783 -0.23(-1.84%)
Jan 03, 2024 12.26 12.53 12.20 12.39 1,506,603 +0.14(+1.13%)
Jan 02, 2024 12.02 12.27 12.02 12.26 1,848,462 +0.23(+1.89%)
Dec 29, 2023 12.03 12.15 12.00 12.03 827,657 +0.03(+0.25%)
Dec 28, 2023 12.02 12.13 11.98 12.00 2,033,938 -0.04(-0.33%)
Dec 27, 2023 12.11 12.12 12.01 12.04 1,771,211 -0.08(-0.65%)
Dec 26, 2023 12.11 12.20 12.02 12.12 1,148,870 +0.12(+0.99%)
Dec 22, 2023 12.23 12.27 11.98 12.00 1,417,101 -0.14(-1.14%)
Dec 21, 2023 12.27 12.34 12.04 12.14 2,239,727 -0.10(-0.81%)
Dec 20, 2023 12.31 12.58 12.23 12.24 3,589,375 -0.11(-0.88%)
Dec 19, 2023 12.29 12.46 12.12 12.34 2,464,163 +0.06(+0.48%)
Dec 18, 2023 12.30 12.44 12.23 12.28 3,278,882 +0.26(+2.14%)
Dec 15, 2023 12.32 12.33 11.93 12.03 9,431,895 -0.36(-2.88%)
Dec 14, 2023 12.33 12.63 12.27 12.38 2,252,512 +0.15(+1.21%)
Dec 13, 2023 11.96 12.28 11.82 12.24 3,026,923 +0.33(+2.74%)
Dec 12, 2023 12.26 12.26 11.82 11.91 4,364,257 -0.46(-3.76%)
Dec 11, 2023 12.66 12.66 11.89 12.37 4,684,542 -0.31(-2.42%)
Dec 08, 2023 12.76 12.88 12.61 12.68 3,013,945 +0.01(+0.08%)
Dec 07, 2023 12.86 12.94 12.57 12.67 2,379,842 -0.14(-1.08%)
Dec 06, 2023 13.15 13.25 12.76 12.81 1,482,443 -0.41(-3.07%)
Dec 05, 2023 13.52 13.52 13.18 13.21 1,981,506 -0.40(-2.91%)
Dec 04, 2023 13.66 13.82 13.44 13.61 1,479,833 -0.17(-1.22%)
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.