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 | 0 | 14.12 | 14.12 | 14.12 | 0 | 0 | CS |
| 4 | 0.05 | 0.355366027008 | 14.07 | 14.42 | 14.03 | 6115396 | 14.12545252 | CS |
| 12 | -1.25 | -8.13272608979 | 15.37 | 15.63 | 13.715 | 4059662 | 14.34738122 | CS |
| 26 | 0.71 | 5.29455630127 | 13.41 | 16.4 | 13.075 | 3113930 | 14.60005242 | CS |
| 52 | 1.84 | 14.983713355 | 12.28 | 16.4 | 11.83 | 2570085 | 14.03423935 | CS |
| 156 | 5.78 | 69.3045563549 | 8.34 | 16.4 | 7.77 | 2472200 | 12.02115336 | CS |
| 260 | 10.03 | 245.232273839 | 4.09 | 16.4 | 0.88 | 2721476 | 8.33356125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 0 |
| 1740526800 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 0 |
| 1740440400 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 0 |
| 1740181200 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 0 |
| 1740094800 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 0 |
| 1740008400 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 0 |
| 1739922000 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 0 |
| 1739576400 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 0 |
| 1739490000 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 0 |
| 1739403600 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 0 |
| 1739317200 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 0 |
| 1739230800 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 0 |
| 1738971600 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 0 |
| 1738885200 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 0 |
| 1738798800 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 0 |
| 1738712400 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 0 |
| 1738626000 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 0 |
| 1738366800 | 14.12 | 0 | 0.00 | 14.12 | 14.12 | 14.12 | 56 |
| 1738280400 | 14.12 | -0.03 | -0.21 | 14.23 | 14.32 | 14.04 | 95115990 |
| 1738194000 | 14.15 | -0.01 | -0.07 | 14.07 | 14.42 | 14.03 | 21118078 |
| 1738107600 | 14.16 | 0.01 | 0.07 | 14.16 | 14.28 | 14.03 | 8193214 |
| 1738021200 | 14.15 | -0.55 | -3.74 | 14.57 | 14.57 | 14.0352 | 4996288 |
| 1737762000 | 14.7 | -0.26 | -1.74 | 14.74 | 14.915 | 14.665 | 4658077 |
| 1737675600 | 14.96 | 0 | 0.00 | 14.96 | 14.96 | 14.96 | 0 |
| 1737589200 | 14.96 | -0.49 | -3.17 | 15.45 | 15.5 | 14.945 | 2759504 |
| 1737502800 | 15.45 | 0.12 | 0.78 | 15.42 | 15.63 | 15.38 | 3707273 |
| 1737157200 | 15.33 | 0.03 | 0.20 | 15.25 | 15.485 | 15.19 | 2791574 |
| 1737070800 | 15.3 | 0.25 | 1.66 | 15.03 | 15.3 | 15.03 | 5839964 |
| 1736984400 | 15.05 | 0.08 | 0.53 | 15.07 | 15.13 | 14.93 | 1853808 |
| 1736898000 | 14.97 | 0.29 | 1.98 | 14.68 | 15.1 | 14.66 | 3262820 |
| 1736811600 | 14.68 | 0.35 | 2.44 | 14.14 | 14.71 | 14.14 | 3246287 |
| 1736552400 | 14.33 | -0.16 | -1.10 | 14.55 | 14.59 | 14.215 | 2926541 |
| 1736379600 | 14.49 | 0.17 | 1.19 | 14.32 | 14.53 | 14.31 | 3334101 |
| 1736293200 | 14.32 | 0.03 | 0.21 | 14.355 | 14.465 | 14.23 | 1382294 |
| 1736206800 | 14.29 | -0.21 | -1.45 | 14.55 | 14.55 | 14.26 | 1120312 |
| 1735947600 | 14.5 | 0.17 | 1.19 | 14.46 | 14.615 | 14.43 | 1244756 |
| 1735861200 | 14.33 | 0.18 | 1.27 | 14.25 | 14.43 | 14.21 | 1340400 |
| 1735688400 | 14.15 | -0.05 | -0.35 | 14.24 | 14.3 | 14.09 | 1012911 |
| 1735602000 | 14.2 | -0.03 | -0.21 | 14.18 | 14.3 | 14.02 | 2958250 |
| 1735342800 | 14.23 | -0.04 | -0.28 | 14.24 | 14.31 | 14.13 | 4045675 |
| 1735256400 | 14.27 | -0.14 | -0.97 | 14.35 | 14.35 | 14.19 | 3213567 |
| 1735077840 | 14.41 | 0.21 | 1.48 | 14.35 | 14.42 | 14.22 | 418955 |
| 1734997200 | 14.2 | 0.11 | 0.78 | 14.11 | 14.245 | 13.9 | 1113440 |
| 1734738000 | 14.09 | 0.31 | 2.25 | 13.765 | 14.165 | 13.765 | 3569747 |
| 1734651600 | 13.78 | 0.04 | 0.29 | 13.84 | 13.97 | 13.715 | 2228074 |
| 1734565200 | 13.74 | -0.58 | -4.05 | 14.27 | 14.33 | 13.74 | 3364899 |
| 1734478800 | 14.32 | -0.16 | -1.10 | 14.26 | 14.35 | 14.13 | 2242336 |
| 1734392400 | 14.48 | -0.16 | -1.09 | 14.61 | 14.67 | 14.42 | 2106052 |
| 1734133200 | 14.64 | -0.06 | -0.41 | 14.7 | 14.72 | 14.55 | 2285630 |
| 1734046800 | 14.7 | -0.05 | -0.34 | 14.7 | 14.84 | 14.66 | 2772960 |
| 1733960400 | 14.75 | 0.08 | 0.55 | 14.75 | 14.83 | 14.655 | 3608155 |
| 1733874000 | 14.67 | -0.13 | -0.88 | 14.83 | 14.9 | 14.6425 | 4737449 |
| 1733787600 | 14.8 | -0.53 | -3.46 | 15.38 | 15.39 | 14.75 | 3450036 |
| 1733528400 | 15.33 | -0.14 | -0.90 | 15.43 | 15.52 | 15.2 | 3662333 |
| 1733442000 | 15.47 | 0.19 | 1.24 | 15.36 | 15.55 | 15.34 | 1496528 |
| 1733355600 | 15.28 | -0.27 | -1.74 | 15.44 | 15.51 | 15.14 | 1737155 |
| 1733269200 | 15.55 | -0.02 | -0.13 | 15.63 | 15.665 | 15.465 | 2265198 |
| 1733182800 | 15.57 | -0.44 | -2.75 | 15.94 | 15.98 | 15.46 | 1549124 |
| 1732917840 | 16.01 | 0.16 | 1.01 | 15.95 | 16.079999 | 15.93 | 1236411 |
| 1732750800 | 15.85 | -0.06 | -0.38 | 15.8 | 15.925 | 15.74 | 1582713 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
