ENLC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Dec 20 2024 | 14.09 | 0.31 | 2.25% | 13.765 | 14.165 | 13.765 | 3,569,747 |
Dec 19 2024 | 13.78 | 0.04 | 0.29% | 13.84 | 13.97 | 13.715 | 2,228,074 |
Dec 18 2024 | 13.74 | -0.58 | -4.05% | 14.27 | 14.33 | 13.74 | 3,364,899 |
Dec 17 2024 | 14.32 | -0.16 | -1.10% | 14.26 | 14.35 | 14.13 | 2,242,336 |
Dec 16 2024 | 14.48 | -0.16 | -1.09% | 14.61 | 14.67 | 14.42 | 2,106,052 |
Dec 13 2024 | 14.64 | -0.06 | -0.41% | 14.70 | 14.72 | 14.55 | 2,285,630 |
Dec 12 2024 | 14.70 | -0.05 | -0.34% | 14.70 | 14.84 | 14.66 | 2,772,960 |
Dec 11 2024 | 14.75 | 0.08 | 0.55% | 14.75 | 14.83 | 14.655 | 3,608,155 |
Dec 10 2024 | 14.67 | -0.13 | -0.88% | 14.83 | 14.90 | 14.6425 | 4,737,449 |
Dec 09 2024 | 14.80 | -0.53 | -3.46% | 15.38 | 15.39 | 14.75 | 3,450,036 |
Dec 06 2024 | 15.33 | -0.14 | -0.90% | 15.43 | 15.52 | 15.20 | 3,662,333 |
Dec 05 2024 | 15.47 | 0.19 | 1.24% | 15.36 | 15.55 | 15.34 | 1,496,528 |
Dec 04 2024 | 15.28 | -0.27 | -1.74% | 15.44 | 15.51 | 15.14 | 1,737,155 |
Dec 03 2024 | 15.55 | -0.02 | -0.13% | 15.63 | 15.665 | 15.465 | 2,265,198 |
Dec 02 2024 | 15.57 | -0.44 | -2.75% | 15.94 | 15.98 | 15.46 | 1,549,124 |
Nov 29 2024 | 16.01 | 0.16 | 1.01% | 15.95 | 16.08 | 15.93 | 1,236,411 |
Nov 27 2024 | 15.85 | -0.06 | -0.38% | 15.80 | 15.925 | 15.74 | 1,582,713 |
Nov 26 2024 | 15.91 | 0.31 | 1.99% | 15.7349 | 16.00 | 15.675 | 11,756,421 |
Nov 25 2024 | 15.60 | -0.15 | -0.95% | 16.15 | 16.40 | 15.24 | 19,073,435 |
Nov 22 2024 | 15.75 | 0.08 | 0.51% | 15.51 | 15.855 | 15.51 | 1,940,873 |
Nov 21 2024 | 15.67 | 0.21 | 1.36% | 15.535 | 15.69 | 15.48 | 2,030,374 |
Nov 20 2024 | 15.46 | -0.14 | -0.90% | 15.63 | 15.65 | 15.35 | 1,446,552 |
Nov 19 2024 | 15.60 | 0.00 | 0.00% | 15.50 | 15.635 | 15.40 | 2,397,439 |
Nov 18 2024 | 15.60 | 0.11 | 0.71% | 15.50 | 15.60 | 15.38 | 2,507,468 |
Nov 15 2024 | 15.49 | 0.16 | 1.04% | 15.38 | 15.54 | 15.335 | 1,758,693 |
Nov 14 2024 | 15.33 | 0.12 | 0.79% | 15.26 | 15.34 | 15.11 | 1,266,166 |
Nov 13 2024 | 15.21 | -0.10 | -0.65% | 15.385 | 15.385 | 15.165 | 1,042,711 |
Nov 12 2024 | 15.31 | -0.16 | -1.03% | 15.50 | 15.50 | 15.11 | 808,025 |
Nov 11 2024 | 15.47 | 0.26 | 1.71% | 15.29 | 15.51 | 15.235 | 1,255,810 |
Nov 08 2024 | 15.21 | -0.29 | -1.87% | 15.08 | 15.30 | 14.97 | 3,488,014 |
Nov 07 2024 | 15.50 | -0.02 | -0.13% | 15.455 | 15.51 | 14.9405 | 2,357,467 |
Nov 06 2024 | 15.52 | 0.20 | 1.31% | 15.49 | 15.63 | 15.38 | 3,565,237 |
Nov 05 2024 | 15.32 | 0.38 | 2.54% | 14.97 | 15.32 | 14.97 | 2,974,335 |
Nov 04 2024 | 14.94 | 0.23 | 1.56% | 14.73 | 14.96 | 14.73 | 2,360,931 |
Nov 01 2024 | 14.71 | -0.13 | -0.88% | 14.82 | 14.85 | 14.623 | 1,372,355 |
Oct 31 2024 | 14.84 | -0.06 | -0.40% | 14.94 | 14.96 | 14.81 | 1,780,032 |
Oct 30 2024 | 14.90 | 0.06 | 0.40% | 14.815 | 14.94 | 14.72 | 2,714,446 |
Oct 29 2024 | 14.84 | 0.13 | 0.88% | 14.76 | 14.87 | 14.61 | 1,323,331 |
Oct 28 2024 | 14.71 | -0.10 | -0.68% | 14.63 | 14.72 | 14.63 | 913,954 |
Oct 25 2024 | 14.81 | 0.07 | 0.47% | 14.74 | 14.87 | 14.665 | 1,987,436 |
Oct 24 2024 | 14.74 | -0.03 | -0.20% | 14.79 | 14.83 | 14.67 | 1,478,830 |
Oct 23 2024 | 14.77 | 0.03 | 0.20% | 14.73 | 14.82 | 14.65 | 978,253 |
Oct 22 2024 | 14.74 | 0.09 | 0.61% | 14.66 | 14.78 | 14.62 | 532,693 |
Oct 21 2024 | 14.65 | -0.08 | -0.54% | 14.74 | 14.84 | 14.60 | 1,908,136 |
Oct 18 2024 | 14.73 | 0.13 | 0.89% | 14.52 | 14.755 | 14.52 | 2,171,171 |
Oct 17 2024 | 14.60 | -0.01 | -0.07% | 14.68 | 14.75 | 14.505 | 2,335,816 |
Oct 16 2024 | 14.61 | 0.01 | 0.07% | 14.60 | 14.65 | 14.48 | 1,193,222 |
Oct 15 2024 | 14.60 | -0.10 | -0.68% | 14.56 | 14.65 | 14.425 | 1,524,643 |
Oct 14 2024 | 14.70 | -0.06 | -0.41% | 14.72 | 14.755 | 14.60 | 826,328 |
Oct 11 2024 | 14.76 | 0.16 | 1.10% | 14.60 | 14.77 | 14.60 | 1,016,646 |
Oct 10 2024 | 14.60 | -0.05 | -0.34% | 14.59 | 14.64 | 14.475 | 1,236,870 |
Oct 09 2024 | 14.65 | 0.05 | 0.34% | 14.43 | 14.67 | 14.41 | 1,446,594 |
Oct 08 2024 | 14.60 | -0.15 | -1.02% | 14.66 | 14.71 | 14.51 | 1,195,137 |
Oct 07 2024 | 14.75 | 0.06 | 0.41% | 14.68 | 14.78 | 14.59 | 1,105,771 |
Oct 04 2024 | 14.69 | -0.03 | -0.20% | 14.75 | 14.75 | 14.64 | 1,769,430 |
Oct 03 2024 | 14.72 | 0.07 | 0.48% | 14.63 | 14.72 | 14.54 | 1,831,650 |
Oct 02 2024 | 14.65 | -0.01 | -0.07% | 14.695 | 14.77 | 14.505 | 1,499,599 |
Oct 01 2024 | 14.66 | 0.15 | 1.03% | 14.50 | 14.72 | 14.45 | 1,270,933 |
Sep 30 2024 | 14.51 | 0.00 | 0.00% | 14.40 | 14.56 | 14.355 | 987,669 |
Sep 27 2024 | 14.51 | 0.09 | 0.62% | 14.48 | 14.545 | 14.41 | 1,209,039 |
Sep 26 2024 | 14.42 | -0.08 | -0.55% | 14.52 | 14.66 | 14.38 | 2,227,725 |
Sep 25 2024 | 14.50 | -0.07 | -0.48% | 14.56 | 14.595 | 14.405 | 1,273,802 |
Sep 24 2024 | 14.57 | -0.13 | -0.88% | 14.73 | 14.73 | 14.49 | 1,658,836 |
Sep 23 2024 | 14.70 | 0.08 | 0.55% | 14.62 | 14.71 | 14.54 | 1,111,439 |