Skip to main content

Enlink Midstream Llc (NY: ENLC )

13.45 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 12.88 13.26 12.35 12.87 6,903,934 -0.85(-6.20%)
Apr 30, 2024 14.07 14.10 13.69 13.72 2,757,904 -0.38(-2.70%)
Apr 29, 2024 13.94 14.14 13.83 14.10 1,552,850 +0.21(+1.51%)
Apr 26, 2024 13.71 13.91 13.63 13.89 892,461 +0.11(+0.80%)
Apr 25, 2024 13.54 13.82 13.53 13.78 1,015,025 +0.13(+0.97%)
Apr 24, 2024 13.48 13.69 13.39 13.65 1,933,649 +0.17(+1.25%)
Apr 23, 2024 13.44 13.66 13.42 13.48 1,178,395 -0.04(-0.29%)
Apr 22, 2024 13.38 13.63 13.38 13.52 1,665,321 +0.06(+0.44%)
Apr 19, 2024 13.21 13.60 13.09 13.46 1,711,982 +0.11(+0.82%)
Apr 18, 2024 13.34 13.40 13.25 13.35 1,342,521 +0.05(+0.37%)
Apr 17, 2024 13.38 13.55 13.29 13.30 1,465,684 -0.02(-0.15%)
Apr 16, 2024 13.40 13.45 13.25 13.32 1,930,397 +0.01(+0.07%)
Apr 15, 2024 13.53 13.57 13.29 13.31 1,796,902 -0.12(-0.88%)
Apr 12, 2024 13.68 13.87 13.37 13.43 2,744,381 -0.19(-1.38%)
Apr 11, 2024 13.71 13.73 13.49 13.62 1,825,738 -0.05(-0.36%)
Apr 10, 2024 13.60 13.75 13.53 13.67 1,903,409 +0.02(+0.15%)
Apr 09, 2024 13.71 13.76 13.53 13.65 1,376,011 -0.03(-0.22%)
Apr 08, 2024 13.74 13.83 13.66 13.68 2,405,504 -0.06(-0.43%)
Apr 05, 2024 13.80 13.83 13.58 13.74 2,122,918 -0.07(-0.50%)
Apr 04, 2024 13.78 14.04 13.75 13.81 1,688,942 -0.01(-0.07%)
Apr 03, 2024 13.68 13.87 13.60 13.82 2,032,505 +0.24(+1.75%)
Apr 02, 2024 13.56 13.65 13.47 13.58 2,371,825 +0.05(+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.