ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ENLC EnLink Midstream LLC

14.09
0.31 (2.25%)
Dec 20 2024 - Closed
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock