EnLink Midstream LLC (ENLC)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -2.6148409894 | 14.15 | 14.38 | 13.63 | 2032806 | 14.02235465 | CS |
| 4 | 0.29 | 2.14974054855 | 13.49 | 14.38 | 13.33 | 1659879 | 13.93097472 | CS |
| 12 | 0.85 | 6.57385924207 | 12.93 | 14.38 | 12.27 | 1757872 | 13.3814379 | CS |
| 26 | 1.79 | 14.9291075897 | 11.99 | 14.38 | 11.545 | 1868480 | 13.07988304 | CS |
| 52 | 2.1 | 17.9794520548 | 11.68 | 14.38 | 10.91 | 2072000 | 12.6771411 | CS |
| 156 | 8.2 | 146.953405018 | 5.58 | 14.38 | 4.785 | 2326881 | 10.4483359 | CS |
| 260 | 4.19 | 43.6913451512 | 9.59 | 14.38 | 0.88 | 2879938 | 7.2237264 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 13.78 | 0.13 | 0.95 | 13.69 | 13.83 | 13.63 | 1570169 |
| 1721947200 | 13.65 | -0.12 | -0.87 | 13.78 | 13.91 | 13.64 | 2561016 |
| 1721860800 | 13.77 | -0.37 | -2.62 | 14.13 | 14.1731 | 13.72 | 1026527 |
| 1721774400 | 14.14 | -0.07 | -0.49 | 14.24 | 14.29 | 14.085 | 1930703 |
| 1721688000 | 14.21 | 0.02 | 0.14 | 14.19 | 14.38 | 14.12 | 3767769 |
| 1721428800 | 14.19 | 0.07 | 0.50 | 14.17 | 14.35 | 14.13 | 2117493 |
| 1721342400 | 14.12 | 0.11 | 0.79 | 13.9 | 14.205 | 13.9 | 1596077 |
| 1721256000 | 14.01 | 0.04 | 0.29 | 14.04 | 14.22 | 13.99 | 2424554 |
| 1721169600 | 13.97 | 0.03 | 0.22 | 13.97 | 14.11 | 13.875 | 3090910 |
| 1721083200 | 13.94 | 0.04 | 0.29 | 13.99 | 14.1 | 13.89 | 1278540 |
| 1720824000 | 13.9 | 0.2 | 1.46 | 13.76 | 13.99 | 13.73 | 1442118 |
| 1720737600 | 13.7 | 0.03 | 0.22 | 13.86 | 13.86 | 13.6801 | 1024422 |
| 1720651200 | 13.67 | -0.1 | -0.73 | 13.74 | 13.775 | 13.61 | 1076601 |
| 1720564800 | 13.77 | -0.09 | -0.65 | 13.81 | 13.89 | 13.675 | 1845220 |
| 1720478400 | 13.86 | 0.05 | 0.36 | 14.16 | 14.16 | 13.85 | 2103923 |
| 1720219200 | 13.81 | -0.2 | -1.43 | 13.99 | 13.995 | 13.75 | 721591 |
| 1720040640 | 14.01 | 0.17 | 1.23 | 13.83 | 14.135 | 13.83 | 489179 |
| 1719960000 | 13.84 | -0.02 | -0.14 | 13.94 | 14.125 | 13.84 | 1097109 |
| 1719873600 | 13.86 | 0.49 | 3.66 | 13.86 | 13.95 | 13.675 | 1556396 |
| 1719614400 | 13.37 | 0 | 0.00 | 13.37 | 13.37 | 13.37 | 0 |
| 1719528000 | 13.37 | -0.19 | -1.40 | 13.56 | 13.675 | 13.35 | 1799660 |
| 1719441600 | 13.56 | 0.08 | 0.59 | 13.51 | 13.58 | 13.47 | 1171490 |
| 1719355200 | 13.48 | 0.08 | 0.60 | 13.44 | 13.53 | 13.31 | 2052383 |
| 1719268800 | 13.4 | 0.24 | 1.82 | 13.19 | 13.47 | 13.19 | 1650632 |
| 1719009600 | 13.16 | 0.01 | 0.08 | 13.22 | 13.3 | 13.15 | 2227268 |
| 1718923200 | 13.15 | 0.05 | 0.38 | 13.14 | 13.25 | 13.05 | 1286148 |
| 1718750400 | 13.1 | 0.19 | 1.47 | 12.99 | 13.275 | 12.85 | 2640136 |
| 1718664000 | 12.91 | -0.03 | -0.23 | 12.89 | 12.995 | 12.79 | 1765679 |
| 1718404800 | 12.94 | -0.29 | -2.19 | 13.18 | 13.21 | 12.86 | 915209 |
| 1718318400 | 13.23 | -0.22 | -1.64 | 13.32 | 13.42 | 13.22 | 812512 |
| 1718232000 | 13.45 | -0.01 | -0.07 | 13.6 | 13.6 | 13.395 | 1246713 |
| 1718145600 | 13.46 | 0.08 | 0.60 | 13.4 | 13.53 | 13.31 | 2113194 |
| 1718059200 | 13.38 | 0.29 | 2.22 | 13.15 | 13.535 | 13.14 | 1960528 |
| 1717800000 | 13.09 | 0.01 | 0.08 | 13 | 13.165 | 12.935 | 1316230 |
| 1717713600 | 13.08 | 0.24 | 1.87 | 12.84 | 13.115 | 12.76 | 1722927 |
| 1717627200 | 12.84 | -0.06 | -0.47 | 12.9 | 12.975 | 12.66 | 1627913 |
| 1717540800 | 12.9 | 0.41 | 3.28 | 12.46 | 12.9 | 12.34 | 4382660 |
| 1717454400 | 12.49 | -0.2 | -1.58 | 12.66 | 12.7 | 12.32 | 1501221 |
| 1717195200 | 12.69 | 0.32 | 2.59 | 12.49 | 12.69 | 12.37 | 4545436 |
| 1717108800 | 12.37 | -0.02 | -0.16 | 12.33 | 12.445 | 12.27 | 2296118 |
| 1717022400 | 12.39 | -0.34 | -2.67 | 12.74 | 12.75 | 12.28 | 1781779 |
| 1716936000 | 12.73 | -0.18 | -1.39 | 13 | 13.015 | 12.72 | 1787654 |
| 1716590400 | 12.91 | 0.05 | 0.39 | 12.93 | 12.9799 | 12.8 | 1511573 |
| 1716504000 | 12.86 | -0.35 | -2.65 | 13.26 | 13.31 | 12.83 | 1408278 |
| 1716417600 | 13.21 | -0.21 | -1.56 | 13.42 | 13.47 | 13.2 | 1054244 |
| 1716331200 | 13.42 | -0.19 | -1.40 | 13.63 | 13.67 | 13.34 | 2222118 |
| 1716244800 | 13.61 | -0.06 | -0.44 | 13.67 | 13.78 | 13.59 | 2323702 |
| 1715985600 | 13.67 | 0.12 | 0.89 | 13.54 | 13.74 | 13.515 | 2380977 |
| 1715899200 | 13.55 | 0.04 | 0.30 | 13.51 | 13.77 | 13.49 | 1642915 |
| 1715812800 | 13.51 | 0.06 | 0.45 | 13.45 | 13.53 | 13.2 | 1219319 |
| 1715726400 | 13.45 | 0.17 | 1.28 | 13.31 | 13.49 | 13.288 | 801807 |
| 1715640000 | 13.28 | -0.19 | -1.41 | 13.56 | 13.63 | 13.245 | 1199142 |
| 1715380800 | 13.47 | -0.18 | -1.32 | 13.68 | 13.714 | 13.38 | 1051315 |
| 1715294400 | 13.65 | 0.34 | 2.55 | 13.35 | 13.71 | 13.31 | 2249066 |
| 1715208000 | 13.31 | 0.15 | 1.14 | 13.15 | 13.555 | 13.04 | 2468649 |
| 1715121600 | 13.16 | 0.32 | 2.49 | 12.89 | 13.245 | 12.87 | 1429041 |
| 1715035200 | 12.84 | 0.04 | 0.31 | 12.83 | 12.93 | 12.73 | 1934533 |
| 1714776000 | 12.8 | -0.08 | -0.62 | 12.93 | 12.96 | 12.77 | 1187626 |
| 1714689600 | 12.88 | 0.01 | 0.08 | 13.01 | 13.08 | 12.8 | 1845082 |
| 1714603200 | 12.87 | -0.85 | -6.20 | 12.88 | 13.26 | 12.35 | 6903934 |
| 1714516800 | 13.72 | -0.38 | -2.70 | 14.07 | 14.1 | 13.69 | 2757904 |
| 1714430400 | 14.1 | 0.21 | 1.51 | 13.94 | 14.14 | 13.83 | 1552250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
