Skip to main content

Enlink Midstream Llc (NY: ENLC )

15.50 -0.02 (-0.13%)
Official Closing Price Updated: 6:30 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 15.38 15.51 14.94 15.50 2,370,638 -0.02(-0.13%)
Nov 06, 2024 15.56 15.66 15.38 15.52 3,597,770 +0.20(+1.31%)
Nov 05, 2024 14.97 15.32 14.94 15.32 3,032,352 +0.38(+2.54%)
Nov 04, 2024 14.73 14.96 14.73 14.94 2,361,942 +0.23(+1.56%)
Nov 01, 2024 14.82 14.85 14.62 14.71 1,379,296 -0.13(-0.88%)
Oct 31, 2024 14.93 14.96 14.81 14.84 1,796,184 -0.06(-0.40%)
Oct 30, 2024 14.82 14.94 14.72 14.90 2,722,101 +0.06(+0.40%)
Oct 29, 2024 14.76 14.87 14.61 14.84 1,345,553 +0.13(+0.88%)
Oct 28, 2024 14.63 14.72 14.63 14.71 918,185 -0.10(-0.68%)
Oct 25, 2024 14.74 14.87 14.66 14.81 2,000,242 +0.07(+0.47%)
Oct 24, 2024 14.79 14.83 14.67 14.74 1,478,836 -0.03(-0.20%)
Oct 23, 2024 14.73 14.82 14.65 14.77 980,748 +0.03(+0.20%)
Oct 22, 2024 14.65 14.78 14.62 14.74 539,451 +0.09(+0.61%)
Oct 21, 2024 14.74 14.84 14.60 14.65 1,908,136 -0.08(-0.54%)
Oct 18, 2024 14.52 14.76 14.52 14.73 2,171,171 +0.13(+0.89%)
Oct 17, 2024 14.68 14.75 14.51 14.60 2,335,816 -0.01(-0.07%)
Oct 16, 2024 14.60 14.65 14.48 14.61 1,193,222 +0.01(+0.07%)
Oct 15, 2024 14.56 14.65 14.43 14.60 1,524,644 -0.10(-0.68%)
Oct 14, 2024 14.72 14.76 14.60 14.70 826,442 -0.06(-0.41%)
Oct 11, 2024 14.60 14.77 14.57 14.76 1,019,693 +0.16(+1.10%)
Oct 10, 2024 14.63 14.64 14.47 14.60 1,244,093 -0.05(-0.34%)
Oct 09, 2024 14.43 14.67 14.41 14.65 1,452,232 +0.05(+0.34%)
Oct 08, 2024 14.66 14.71 14.51 14.60 1,239,488 -0.15(-1.02%)
Oct 07, 2024 14.68 14.78 14.59 14.75 1,106,953 +0.06(+0.41%)
Oct 04, 2024 14.75 14.75 14.64 14.69 1,770,948 -0.03(-0.20%)
Oct 03, 2024 14.55 14.72 14.54 14.72 1,866,435 +0.07(+0.48%)
Oct 02, 2024 14.69 14.77 14.51 14.65 1,513,008 -0.01(-0.07%)
Oct 01, 2024 14.50 14.72 14.45 14.66 1,331,047 +0.15(+1.03%)
Sep 30, 2024 14.40 14.56 14.36 14.51 1,006,439 +0.00(+0.00%)
Sep 27, 2024 14.48 14.54 14.41 14.51 1,209,039 +0.09(+0.62%)
Sep 26, 2024 14.52 14.66 14.38 14.42 2,227,725 -0.08(-0.55%)
Sep 25, 2024 14.56 14.60 14.40 14.50 1,273,802 -0.07(-0.48%)
Sep 24, 2024 14.73 14.73 14.49 14.57 1,658,836 -0.13(-0.88%)
Sep 23, 2024 14.62 14.71 14.54 14.70 1,111,439 +0.08(+0.55%)
Sep 20, 2024 14.47 14.71 14.42 14.62 6,381,447 +0.11(+0.76%)
Sep 19, 2024 14.59 14.69 14.41 14.51 1,358,109 +0.06(+0.42%)
Sep 18, 2024 14.70 14.73 14.43 14.45 1,288,842 -0.21(-1.43%)
Sep 17, 2024 14.70 14.74 14.61 14.66 1,299,484 -0.02(-0.14%)
Sep 16, 2024 14.62 14.71 14.57 14.68 1,829,333 +0.16(+1.10%)
Sep 13, 2024 14.61 14.70 14.48 14.52 1,465,487 +0.01(+0.07%)
Sep 12, 2024 14.43 14.54 14.39 14.51 989,380 +0.08(+0.55%)
Sep 11, 2024 14.40 14.62 14.31 14.43 1,985,352 -0.02(-0.14%)
Sep 10, 2024 14.35 14.47 14.23 14.45 2,258,338 +0.19(+1.33%)
Sep 09, 2024 14.18 14.36 14.16 14.26 1,358,364 +0.10(+0.71%)
Sep 06, 2024 14.40 14.40 14.04 14.16 1,749,151 -0.15(-1.05%)
Sep 05, 2024 14.40 14.46 14.28 14.31 2,157,331 +0.02(+0.14%)
Sep 04, 2024 14.25 14.38 14.16 14.29 2,755,301 +0.11(+0.78%)
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.