ENLC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 13.35 | 0.02 | 0.15% | 13.36 | 13.43 | 13.21 | 1,693,922 |
Mar 26 2024 | 13.33 | 0.05 | 0.38% | 13.23 | 13.40 | 13.22 | 1,209,163 |
Mar 25 2024 | 13.28 | 0.07 | 0.53% | 13.23 | 13.42 | 13.22 | 1,500,413 |
Mar 22 2024 | 13.21 | 0.05 | 0.38% | 13.21 | 13.285 | 13.10 | 1,562,098 |
Mar 21 2024 | 13.16 | 0.14 | 1.08% | 13.02 | 13.235 | 12.98 | 1,371,946 |
Mar 20 2024 | 13.02 | 0.21 | 1.64% | 12.80 | 13.08 | 12.78 | 2,584,576 |
Mar 19 2024 | 12.81 | -0.11 | -0.85% | 12.95 | 13.05 | 12.795 | 2,294,753 |
Mar 18 2024 | 12.92 | -0.03 | -0.23% | 12.98 | 13.00 | 12.88 | 1,917,406 |
Mar 15 2024 | 12.95 | 0.25 | 1.97% | 12.66 | 13.035 | 12.66 | 4,123,445 |
Mar 14 2024 | 12.70 | -0.27 | -2.08% | 13.03 | 13.07 | 12.58 | 4,188,073 |
Mar 13 2024 | 12.97 | 0.03 | 0.23% | 13.00 | 13.265 | 12.85 | 1,437,211 |
Mar 12 2024 | 12.94 | 0.18 | 1.41% | 12.75 | 12.97 | 12.68 | 969,120 |
Mar 11 2024 | 12.76 | -0.04 | -0.31% | 12.80 | 12.85 | 12.665 | 1,182,425 |
Mar 08 2024 | 12.80 | 0.17 | 1.35% | 12.63 | 12.93 | 12.61 | 1,534,035 |
Mar 07 2024 | 12.63 | -0.05 | -0.39% | 12.68 | 12.76 | 12.61 | 2,152,556 |
Mar 06 2024 | 12.68 | 0.10 | 0.79% | 12.71 | 12.79 | 12.61 | 1,867,385 |
Mar 05 2024 | 12.58 | -0.03 | -0.24% | 12.59 | 12.74 | 12.52 | 1,583,587 |
Mar 04 2024 | 12.61 | -0.07 | -0.55% | 12.60 | 12.84 | 12.60 | 1,731,670 |
Mar 01 2024 | 12.68 | 0.35 | 2.84% | 12.43 | 12.72 | 12.40 | 2,251,879 |
Feb 29 2024 | 12.33 | 0.23 | 1.90% | 12.10 | 12.375 | 12.10 | 1,306,291 |
Feb 28 2024 | 12.10 | 0.09 | 0.75% | 12.02 | 12.16 | 11.945 | 2,599,249 |
Feb 27 2024 | 12.01 | -0.18 | -1.48% | 12.18 | 12.27 | 11.97 | 2,637,519 |
Feb 26 2024 | 12.19 | -0.14 | -1.14% | 12.28 | 12.395 | 12.18 | 1,289,367 |
Feb 23 2024 | 12.33 | -0.10 | -0.80% | 12.38 | 12.47 | 12.235 | 3,050,332 |
Feb 22 2024 | 12.43 | 0.21 | 1.72% | 12.24 | 12.44 | 12.02 | 2,769,103 |
Feb 21 2024 | 12.22 | -0.27 | -2.16% | 12.42 | 12.63 | 12.135 | 4,649,581 |
Feb 20 2024 | 12.49 | 0.13 | 1.05% | 12.34 | 12.49 | 12.25 | 1,793,990 |
Feb 16 2024 | 12.36 | 0.15 | 1.23% | 12.21 | 12.45 | 12.13 | 1,146,456 |
Feb 15 2024 | 12.21 | 0.25 | 2.09% | 11.94 | 12.22 | 11.8968 | 1,459,643 |
Feb 14 2024 | 11.96 | 0.15 | 1.27% | 11.96 | 12.01 | 11.73 | 2,133,604 |
Feb 13 2024 | 11.81 | -0.18 | -1.50% | 11.98 | 12.01 | 11.70 | 2,305,874 |
Feb 12 2024 | 11.99 | 0.16 | 1.35% | 11.84 | 12.08 | 11.84 | 919,274 |
Feb 09 2024 | 11.83 | -0.12 | -1.00% | 12.03 | 12.20 | 11.82 | 1,980,060 |
Feb 08 2024 | 11.95 | 0.10 | 0.84% | 11.85 | 11.97 | 11.77 | 3,176,266 |
Feb 07 2024 | 11.85 | 0.14 | 1.20% | 11.80 | 11.945 | 11.715 | 1,322,436 |
Feb 06 2024 | 11.71 | -0.04 | -0.34% | 11.82 | 11.82 | 11.64 | 2,453,528 |
Feb 05 2024 | 11.75 | -0.05 | -0.42% | 11.70 | 11.82 | 11.545 | 1,891,731 |
Feb 02 2024 | 11.80 | -0.21 | -1.75% | 11.92 | 11.92 | 11.71 | 1,666,098 |
Feb 01 2024 | 12.01 | -0.05 | -0.41% | 12.11 | 12.215 | 11.94 | 1,456,795 |
Jan 31 2024 | 12.06 | -0.25 | -2.03% | 12.25 | 12.32 | 12.06 | 1,322,193 |
Jan 30 2024 | 12.31 | 0.01 | 0.08% | 12.27 | 12.37 | 12.18 | 1,318,217 |
Jan 29 2024 | 12.30 | 0.07 | 0.57% | 12.22 | 12.32 | 12.07 | 1,494,943 |
Jan 26 2024 | 12.23 | 0.06 | 0.49% | 11.99 | 12.255 | 11.99 | 1,029,660 |
Jan 25 2024 | 12.17 | 0.04 | 0.33% | 12.19 | 12.19 | 11.97 | 2,237,090 |
Jan 24 2024 | 12.13 | 0.16 | 1.34% | 12.01 | 12.21 | 11.945 | 2,383,916 |
Jan 23 2024 | 11.97 | 0.03 | 0.25% | 11.90 | 12.01 | 11.82 | 2,390,950 |
Jan 22 2024 | 11.94 | 0.39 | 3.38% | 11.64 | 12.065 | 11.585 | 2,964,436 |
Jan 19 2024 | 11.55 | -0.27 | -2.28% | 11.83 | 11.83 | 11.53 | 2,091,591 |
Jan 18 2024 | 11.82 | -0.17 | -1.42% | 12.04 | 12.04 | 11.64 | 3,029,953 |
Jan 17 2024 | 11.99 | -0.15 | -1.24% | 12.18 | 12.4575 | 11.75 | 3,446,452 |
Jan 16 2024 | 12.14 | -0.22 | -1.78% | 12.33 | 12.36 | 12.06 | 1,544,835 |
Jan 12 2024 | 12.36 | -0.02 | -0.16% | 12.55 | 12.69 | 12.27 | 2,345,501 |
Jan 11 2024 | 12.38 | 0.13 | 1.06% | 12.31 | 12.455 | 12.22 | 1,695,519 |
Jan 10 2024 | 12.25 | 0.13 | 1.07% | 12.11 | 12.27 | 11.975 | 1,441,340 |
Jan 09 2024 | 12.12 | -0.17 | -1.38% | 12.29 | 12.30 | 12.0125 | 1,570,776 |
Jan 08 2024 | 12.29 | -0.21 | -1.68% | 12.37 | 12.37 | 12.165 | 1,080,091 |
Jan 05 2024 | 12.50 | 0.20 | 1.63% | 12.29 | 12.54 | 12.22 | 2,021,199 |
Jan 04 2024 | 12.30 | -0.23 | -1.84% | 12.65 | 12.77 | 12.285 | 981,982 |
Jan 03 2024 | 12.53 | 0.14 | 1.13% | 12.39 | 12.67 | 12.33 | 1,490,200 |
Jan 02 2024 | 12.39 | 0.23 | 1.89% | 12.15 | 12.41 | 12.15 | 1,828,337 |
Dec 29 2023 | 12.16 | 0.03 | 0.25% | 12.16 | 12.28 | 12.13 | 818,646 |