Advertisement
U.S. markets close in 4 hours 43 minutes

EnLink Midstream, LLC (ENLC)

NYSE - Nasdaq Real Time Price. Currency in USD
13.40+0.05 (+0.34%)
As of 11:14AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202413.4513.4913.3613.4013.40119,404
Mar 27, 202413.3613.4313.2113.3513.351,693,900
Mar 26, 202413.2313.4013.2213.3313.331,209,200
Mar 25, 202413.2313.4213.2213.2813.281,500,400
Mar 22, 202413.2113.2913.1013.2113.211,562,100
Mar 21, 202413.0213.2412.9813.1613.161,371,900
Mar 20, 202412.8013.0812.7813.0213.022,584,600
Mar 19, 202412.9513.0512.8012.8112.812,294,800
Mar 18, 202412.9813.0012.8812.9212.921,917,400
Mar 15, 202412.6613.0412.6612.9512.954,137,400
Mar 14, 202413.0313.0712.5812.7012.704,188,100
Mar 13, 202413.0013.2712.8512.9712.971,437,200
Mar 12, 202412.7512.9712.6812.9412.94969,100
Mar 11, 202412.8012.8512.6712.7612.761,182,400
Mar 08, 202412.6312.9312.6112.8012.801,534,000
Mar 07, 202412.6312.7612.6112.6312.632,152,600
Mar 06, 202412.7112.7912.6112.6812.681,867,400
Mar 05, 202412.5912.7412.5212.5812.581,583,600
Mar 04, 202412.6012.8412.6012.6112.611,731,700
Mar 01, 202412.4312.7212.4012.6812.682,251,900
Feb 29, 202412.1012.3812.1012.3312.331,306,300
Feb 28, 202412.0212.1611.9512.1012.102,599,200
Feb 27, 202412.1812.2711.9712.0112.012,637,500
Feb 26, 202412.2812.4012.1712.1912.191,289,400
Feb 23, 202412.3812.4712.2412.3312.333,050,300
Feb 22, 202412.2412.4412.0212.4312.432,769,100
Feb 21, 202412.4212.6312.1412.2212.224,499,600
Feb 20, 202412.3412.4912.2512.4912.491,794,000
Feb 16, 202412.2112.4512.1312.3612.361,146,500
Feb 15, 202411.9412.2211.9012.2112.211,459,600
Feb 14, 202411.9612.0111.7311.9611.962,133,600
Feb 13, 202411.9612.0211.7011.8111.812,314,900
Feb 12, 202411.8412.0811.8411.9911.99919,300
Feb 09, 202412.0312.2011.8211.8311.831,980,100
Feb 08, 202411.8511.9711.7711.9511.953,176,300
Feb 07, 202411.8011.9511.7211.8511.851,322,400
Feb 06, 202411.8211.8211.6411.7111.712,453,500
Feb 05, 202411.7011.8211.5511.7511.751,891,700
Feb 02, 202411.9211.9211.7111.8011.801,666,100
Feb 01, 202412.1112.2211.9412.0112.011,456,800
Jan 31, 202412.2512.3212.0612.0612.061,322,200
Jan 30, 202412.2712.3712.1812.3112.311,320,400
Jan 29, 202412.2212.3212.0712.3012.301,494,900
Jan 26, 202411.9912.2611.9912.2312.231,029,700
Jan 26, 20240.133 Dividend
Jan 25, 202412.1912.1911.9712.1712.042,237,100
Jan 24, 202412.0112.2111.9512.1312.002,383,900
Jan 23, 202411.9012.0111.8211.9711.842,391,000
Jan 22, 202411.6412.0711.5911.9411.812,964,400
Jan 19, 202411.8311.8311.5311.5511.422,091,600
Jan 18, 202412.0412.0411.6411.8211.693,030,000
Jan 17, 202412.1812.4611.7511.9911.863,446,500
Jan 16, 202412.3312.3612.0612.1412.011,544,600
Jan 12, 202412.5512.6912.2712.3612.222,345,500
Jan 11, 202412.3112.4612.2212.3812.241,695,500
Jan 10, 202412.1112.2711.9812.2512.121,441,300
Jan 09, 202412.2912.3012.0112.1211.991,570,800
Jan 08, 202412.3712.3712.1712.2912.161,080,100
Jan 05, 202412.2912.5412.2212.5012.362,021,200
Jan 04, 202412.6512.7712.2912.3012.17982,000
Jan 03, 202412.3912.6712.3312.5312.391,490,200
Jan 02, 202412.1512.4112.1512.3912.251,828,300
Dec 29, 202312.1612.2812.1312.1612.03818,600
Dec 28, 202312.1512.2612.1112.1312.002,011,800
Dec 27, 202312.2412.2612.1412.1712.041,751,900
Dec 26, 202312.2412.3312.1512.2512.121,136,400
Dec 22, 202312.3612.4012.1112.1312.001,401,700
Dec 21, 202312.4112.4812.1712.2712.142,215,300
Dec 20, 202312.4512.7212.3612.3712.233,550,300
Dec 19, 202312.4312.6012.2612.4812.342,437,300
Dec 18, 202312.4412.5812.3612.4212.283,243,200
Dec 15, 202312.4612.4712.0712.1612.036,909,200
Dec 14, 202312.4712.7712.4112.5212.382,228,000
Dec 13, 202312.0912.4211.9612.3712.232,994,000
Dec 12, 202312.3912.3911.9512.0411.914,316,700
Dec 11, 202312.8012.8012.0212.5112.374,633,500
Dec 08, 202312.9013.0212.7512.8212.682,981,100
Dec 07, 202313.0013.0912.7112.8112.672,353,900
Dec 06, 202313.2913.4012.9012.9512.811,466,300
Dec 05, 202313.6713.6713.3213.3613.211,959,900
Dec 04, 202313.8113.9813.5913.7613.611,463,700
Dec 01, 202313.6013.9813.5813.9313.781,849,900
Nov 30, 202313.3913.7513.3913.6713.524,571,500
Nov 29, 202313.0713.4513.0413.3413.192,646,900
Nov 28, 202313.1513.2013.0113.0112.87922,000
Nov 27, 202313.2013.2213.0413.0612.92960,500
Nov 24, 202313.1613.3513.1613.2713.12446,200
Nov 22, 202312.7713.1812.6613.1513.011,368,000
Nov 21, 202312.9113.0812.8612.9412.801,020,700
Nov 20, 202312.9913.0212.8312.9212.781,499,300
Nov 17, 202312.5812.9112.5612.8912.751,593,500
Nov 16, 202312.6112.6512.3212.4612.321,294,600
Nov 15, 202312.6812.8612.6512.7312.594,032,000
Nov 14, 202312.5812.7412.4212.7112.571,003,300
Nov 13, 202312.3112.5112.2412.4812.341,676,400
Nov 10, 202312.3612.5412.2712.2912.161,187,200
Nov 09, 202312.4212.4612.2412.3012.17878,500
Nov 08, 202312.3812.4512.1912.2312.101,836,000
Nov 07, 202312.4912.6312.3512.4612.321,614,000
Nov 06, 202312.9413.0412.5612.6112.471,491,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...