Enlink Midstream Llc (NY: ENLC )

4.400 USD +0.060 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 4.340 4.530 4.340 4.400 1,164,902 +0.06(+1.38%)
Apr 13, 2021 4.280 4.350 4.215 4.340 802,501 +0.05(+1.17%)
Apr 12, 2021 4.320 4.375 4.260 4.290 1,334,852 -0.02(-0.46%)
Apr 09, 2021 4.390 4.490 4.290 4.310 1,295,700 -0.11(-2.49%)
Apr 08, 2021 4.390 4.420 4.279 4.420 1,423,970 +0.01(+0.23%)
Apr 07, 2021 4.380 4.450 4.295 4.410 1,758,319 +0.05(+1.15%)
Apr 06, 2021 4.320 4.440 4.260 4.360 2,929,544 +0.05(+1.16%)
Apr 05, 2021 4.430 4.430 4.190 4.310 1,803,543 -0.15(-3.36%)
Apr 01, 2021 4.300 4.460 4.230 4.460 2,769,400 +0.17(+3.96%)
Mar 31, 2021 4.160 4.370 4.160 4.290 2,613,524 +0.11(+2.63%)
Mar 30, 2021 4.300 4.300 4.170 4.180 1,668,528 -0.16(-3.69%)
Mar 29, 2021 4.410 4.490 4.275 4.340 1,492,783 -0.15(-3.34%)
Mar 26, 2021 4.410 4.500 4.355 4.490 1,055,700 +0.15(+3.46%)
Mar 25, 2021 4.210 4.370 4.130 4.340 1,255,565 +0.10(+2.36%)
Mar 24, 2021 4.320 4.420 4.230 4.240 1,921,698 -0.02(-0.47%)
Mar 23, 2021 4.460 4.475 4.230 4.260 2,026,576 -0.25(-5.54%)
Mar 22, 2021 4.640 4.660 4.510 4.510 1,070,804 -0.11(-2.38%)
Mar 19, 2021 4.510 4.770 4.510 4.620 3,072,500 +0.07(+1.54%)
Mar 18, 2021 4.850 4.855 4.540 4.550 1,464,796 -0.26(-5.41%)
Mar 17, 2021 4.800 4.920 4.720 4.810 1,599,842 -0.01(-0.21%)
Mar 16, 2021 4.900 4.960 4.750 4.820 1,094,552 -0.13(-2.63%)
Mar 15, 2021 4.990 5.060 4.892 4.950 1,072,117 -0.06(-1.20%)
Mar 12, 2021 5.040 5.090 4.910 5.010 1,530,400 -0.01(-0.20%)
Mar 11, 2021 4.970 5.030 4.850 5.020 2,049,548 +0.11(+2.24%)
Mar 10, 2021 4.650 4.940 4.650 4.910 1,485,736 +0.30(+6.51%)
Mar 09, 2021 4.870 4.890 4.600 4.610 2,943,949 -0.29(-5.92%)
Mar 08, 2021 5.000 5.140 4.820 4.900 2,736,032 -0.09(-1.80%)
Mar 05, 2021 4.800 4.990 4.660 4.990 3,751,400 +0.28(+5.94%)
Mar 04, 2021 4.630 4.930 4.530 4.710 3,572,690 +0.11(+2.39%)
Mar 03, 2021 4.460 4.730 4.430 4.600 3,813,810 +0.19(+4.31%)
Mar 02, 2021 4.250 4.455 4.210 4.410 3,941,643 +0.20(+4.75%)
Mar 01, 2021 4.020 4.210 3.920 4.210 6,605,556 +0.36(+9.35%)
Feb 26, 2021 4.150 4.200 3.850 3.850 13,753,400 -0.37(-8.77%)
Feb 25, 2021 4.500 4.510 4.170 4.220 3,456,895 -0.30(-6.64%)
Feb 24, 2021 4.370 4.530 4.240 4.520 4,300,661 +0.23(+5.36%)
Feb 23, 2021 4.280 4.360 3.980 4.290 2,598,103 +0.02(+0.47%)
Feb 22, 2021 4.100 4.390 4.050 4.270 3,688,332 +0.18(+4.40%)
Feb 19, 2021 4.100 4.120 3.965 4.090 3,319,900 +0.04(+0.99%)
Feb 18, 2021 4.260 4.270 3.950 4.050 5,378,112 -0.24(-5.59%)
Feb 17, 2021 4.540 4.555 4.095 4.290 4,981,311 -0.44(-9.30%)
Feb 16, 2021 4.680 4.820 4.640 4.730 3,437,220 +0.16(+3.50%)
Feb 12, 2021 4.470 4.605 4.370 4.570 1,958,900 +0.13(+2.93%)
Feb 11, 2021 4.430 4.470 4.280 4.440 1,609,254 +0.03(+0.68%)
Feb 10, 2021 4.240 4.440 4.220 4.410 2,556,386 +0.12(+2.80%)
Feb 09, 2021 4.320 4.325 4.190 4.290 1,406,706 -0.01(-0.23%)
Feb 08, 2021 4.230 4.380 4.190 4.300 2,505,120 +0.10(+2.38%)
Feb 05, 2021 4.170 4.210 4.090 4.200 1,703,700 +0.10(+2.44%)
Feb 04, 2021 4.080 4.170 4.010 4.100 2,093,201 +0.07(+1.74%)
Feb 03, 2021 3.930 4.080 3.920 4.030 2,164,063 +0.13(+3.33%)
Feb 02, 2021 3.900 3.940 3.810 3.900 1,715,596 +0.09(+2.36%)
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.