ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ENLC EnLink Midstream LLC

13.405
0.055 (0.41%)
Last Updated: 13:40:06
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock