EnLink Midstream LLC (ENLC)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.84 | 5.72207084469 | 14.68 | 15.63 | 14.66 | 3437042 | 15.1940633 | CS |
| 4 | 1.17 | 8.15331010453 | 14.35 | 15.63 | 14.02 | 2503837 | 14.64383966 | CS |
| 12 | 0.76 | 5.14905149051 | 14.76 | 16.4 | 13.715 | 2816148 | 15.05604255 | CS |
| 26 | 1.33 | 9.37279774489 | 14.19 | 16.4 | 11.83 | 2517909 | 14.42253372 | CS |
| 52 | 3.88 | 33.3333333333 | 11.64 | 16.4 | 11.545 | 2203881 | 13.81601535 | CS |
| 156 | 7.94 | 104.749340369 | 7.58 | 16.4 | 7.15 | 2376522 | 11.69904813 | CS |
| 260 | 9.6 | 162.162162162 | 5.92 | 16.4 | 0.88 | 2712040 | 7.95740232 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732664400 | 15.91 | 0.31 | 1.99 | 15.7349 | 16 | 15.675 | 11756421 |
| 1732578000 | 15.6 | -0.15 | -0.95 | 16.149999 | 16.399999 | 15.24 | 19073435 |
| 1732318800 | 15.75 | 0.08 | 0.51 | 15.51 | 15.855 | 15.51 | 1940873 |
| 1732232400 | 15.67 | 0.21 | 1.36 | 15.535 | 15.69 | 15.48 | 2030374 |
| 1732146000 | 15.46 | -0.14 | -0.90 | 15.63 | 15.65 | 15.35 | 1446552 |
| 1732059600 | 15.6 | 0 | 0.00 | 15.5 | 15.635 | 15.4 | 2397439 |
| 1731973200 | 15.6 | 0.11 | 0.71 | 15.5 | 15.6 | 15.38 | 2507468 |
| 1731714000 | 15.49 | 0.16 | 1.04 | 15.38 | 15.54 | 15.335 | 1758693 |
| 1731627600 | 15.33 | 0.12 | 0.79 | 15.26 | 15.34 | 15.11 | 1266166 |
| 1731541200 | 15.21 | -0.1 | -0.65 | 15.385 | 15.385 | 15.165 | 1042711 |
| 1731454800 | 15.31 | -0.16 | -1.03 | 15.5 | 15.5 | 15.11 | 808025 |
| 1731368400 | 15.47 | 0.26 | 1.71 | 15.29 | 15.51 | 15.235 | 1255810 |
| 1731109200 | 15.21 | -0.29 | -1.87 | 15.08 | 15.3 | 14.97 | 3488014 |
| 1731022800 | 15.5 | -0.02 | -0.13 | 15.455 | 15.51 | 14.9405 | 2357467 |
| 1730936400 | 15.52 | 0.2 | 1.31 | 15.49 | 15.63 | 15.38 | 3565237 |
| 1730850000 | 15.32 | 0.38 | 2.54 | 14.97 | 15.32 | 14.97 | 2974335 |
| 1730763600 | 14.94 | 0.23 | 1.56 | 14.73 | 14.96 | 14.73 | 2360931 |
| 1730500800 | 14.71 | -0.13 | -0.88 | 14.82 | 14.85 | 14.623 | 1372355 |
| 1730414400 | 14.84 | -0.06 | -0.40 | 14.94 | 14.96 | 14.81 | 1780032 |
| 1730328000 | 14.9 | 0.06 | 0.40 | 14.815 | 14.94 | 14.72 | 2714446 |
| 1730241600 | 14.84 | 0.13 | 0.88 | 14.76 | 14.87 | 14.61 | 1323331 |
| 1730155200 | 14.71 | -0.1 | -0.68 | 14.63 | 14.72 | 14.63 | 913954 |
| 1729896000 | 14.81 | 0.07 | 0.47 | 14.74 | 14.87 | 14.665 | 1987436 |
| 1729809600 | 14.74 | -0.03 | -0.20 | 14.79 | 14.83 | 14.67 | 1478830 |
| 1729723200 | 14.77 | 0.03 | 0.20 | 14.73 | 14.82 | 14.65 | 978253 |
| 1729636800 | 14.74 | 0.09 | 0.61 | 14.66 | 14.78 | 14.62 | 532693 |
| 1729550400 | 14.65 | -0.08 | -0.54 | 14.74 | 14.84 | 14.6 | 1908136 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
