Enlink Midstream Llc (NY: ENLC )

4.990 USD +0.050 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2021 4.950 5.040 4.900 4.990 2,844,627 +0.05(+1.01%)
May 17, 2021 4.750 4.940 4.745 4.940 2,450,056 +0.18(+3.78%)
May 14, 2021 4.500 4.810 4.500 4.760 2,695,790 +0.27(+6.01%)
May 13, 2021 4.510 4.630 4.360 4.490 1,531,344 -0.02(-0.44%)
May 12, 2021 4.680 4.750 4.480 4.510 1,650,370 -0.09(-1.96%)
May 11, 2021 4.630 4.750 4.540 4.600 1,642,169 -0.18(-3.77%)
May 10, 2021 4.790 4.890 4.740 4.780 3,213,064 +0.01(+0.21%)
May 07, 2021 4.570 4.770 4.510 4.770 5,457,427 +0.18(+3.92%)
May 06, 2021 4.480 4.590 4.380 4.590 1,792,522 +0.12(+2.68%)
May 05, 2021 4.640 4.720 4.470 4.470 1,740,900 -0.10(-2.19%)
May 04, 2021 4.570 4.650 4.480 4.570 2,141,105 -0.03(-0.65%)
May 03, 2021 4.700 4.750 4.410 4.600 3,090,509 -0.03(-0.65%)
Apr 30, 2021 4.700 4.850 4.620 4.630 1,446,700 -0.16(-3.34%)
Apr 29, 2021 4.890 4.920 4.735 4.790 2,915,815 -0.11(-2.24%)
Apr 28, 2021 4.890 5.010 4.820 4.900 3,717,881 +0.03(+0.62%)
Apr 27, 2021 4.840 4.930 4.780 4.870 1,989,506 +0.04(+0.83%)
Apr 26, 2021 4.670 4.940 4.640 4.830 3,402,388 +0.20(+4.32%)
Apr 23, 2021 4.460 4.720 4.460 4.630 2,594,700 +0.31(+7.18%)
Apr 22, 2021 4.390 4.445 4.320 4.320 1,084,746 -0.04(-0.92%)
Apr 21, 2021 4.200 4.360 4.160 4.360 1,717,153 +0.12(+2.83%)
Apr 20, 2021 4.400 4.400 4.150 4.240 1,540,983 -0.14(-3.20%)
Apr 19, 2021 4.290 4.430 4.280 4.380 1,724,584 +0.10(+2.34%)
Apr 16, 2021 4.430 4.440 4.280 4.280 3,778,700 -0.15(-3.39%)
Apr 15, 2021 4.410 4.460 4.350 4.430 1,539,293 +0.03(+0.68%)
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%)
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.