Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enterprises Finl Svc (NQ: EFSC )

38.12 -0.06 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 6.846 7.061 6.647 6.791 91,089 -0.16(-2.29%)
Oct 29, 2009 7.029 7.093 6.846 6.950 36,973 +0.03(+0.46%)
Oct 28, 2009 6.814 7.093 6.814 6.918 24,712 +0.06(+0.93%)
Oct 27, 2009 6.647 7.045 6.599 6.854 53,518 +0.34(+5.26%)
Oct 26, 2009 6.607 7.061 6.504 6.512 46,119 +0.03(+0.49%)
Oct 23, 2009 6.735 6.910 6.480 6.480 23,208 -0.25(-3.67%)
Oct 22, 2009 6.528 6.798 6.456 6.727 39,456 +0.22(+3.43%)
Oct 21, 2009 6.560 6.918 6.369 6.504 136,724 +0.02(+0.25%)
Oct 20, 2009 6.584 6.759 6.488 6.488 18,676 -0.03(-0.49%)
Oct 19, 2009 6.536 6.687 6.480 6.520 18,146 +0.04(+0.61%)
Oct 16, 2009 6.806 6.918 6.408 6.480 58,554 -0.37(-5.35%)
Oct 15, 2009 7.236 7.236 6.703 6.846 25,491 -0.45(-6.22%)
Oct 14, 2009 7.085 7.483 6.966 7.300 17,955 +0.37(+5.40%)
Oct 13, 2009 7.093 7.165 6.918 6.926 21,448 -0.20(-2.79%)
Oct 12, 2009 7.475 7.493 7.077 7.125 20,268 +0.06(+0.79%)
Oct 09, 2009 6.974 7.189 6.924 7.069 20,788 -0.01(-0.11%)
Oct 08, 2009 7.149 7.356 7.037 7.077 15,344 -0.02(-0.34%)
Oct 07, 2009 7.061 7.483 6.966 7.101 29,039 -0.26(-3.57%)
Oct 06, 2009 7.085 7.404 7.085 7.364 14,571 +0.36(+5.11%)
Oct 05, 2009 7.029 7.355 6.958 7.005 20,425 -0.14(-2.00%)
Oct 02, 2009 6.982 7.522 6.982 7.149 26,989 +0.05(+0.67%)
Oct 01, 2009 7.427 7.427 6.958 7.101 37,375 -0.26(-3.57%)
Sep 30, 2009 7.778 7.817 7.364 7.364 29,959 -0.37(-4.74%)
Sep 29, 2009 7.889 7.953 7.714 7.730 9,069 -0.13(-1.62%)
Sep 28, 2009 7.953 7.953 7.650 7.857 12,732 -0.11(-1.40%)
Sep 25, 2009 7.603 8.104 7.603 7.969 26,574 +0.37(+4.82%)
Sep 24, 2009 8.009 8.080 7.603 7.603 26,640 -0.28(-3.54%)
Sep 23, 2009 8.040 8.239 7.833 7.881 22,173 -0.12(-1.49%)
Sep 22, 2009 8.598 8.598 7.953 8.001 31,818 -0.53(-6.16%)
Sep 21, 2009 8.454 8.653 8.184 8.526 11,527 -0.03(-0.37%)
Sep 18, 2009 8.876 8.876 8.311 8.558 72,625 -0.34(-3.84%)
Sep 17, 2009 8.645 8.899 8.582 8.899 22,712 +0.14(+1.63%)
Sep 16, 2009 8.494 8.836 8.494 8.757 11,084 +0.28(+3.29%)
Sep 15, 2009 8.900 8.932 8.470 8.478 21,122 -0.42(-4.74%)
Sep 14, 2009 8.518 8.908 8.518 8.900 18,542 +0.21(+2.47%)
Sep 11, 2009 8.789 8.868 8.677 8.685 5,550 -0.11(-1.27%)
Sep 10, 2009 8.789 8.988 8.518 8.797 47,161 -0.01(-0.09%)
Sep 09, 2009 8.701 9.004 8.701 8.805 14,533 +0.12(+1.37%)
Sep 08, 2009 9.163 9.163 8.502 8.685 21,577 -0.41(-4.55%)
Sep 04, 2009 8.757 9.155 8.566 9.099 34,303 +0.33(+3.81%)
Sep 03, 2009 8.828 8.828 8.399 8.765 13,567 +0.01(+0.09%)
Sep 02, 2009 8.709 9.115 8.709 8.757 20,823 +0.04(+0.46%)
Sep 01, 2009 8.852 9.537 8.717 8.717 24,482 -0.24(-2.67%)
Aug 31, 2009 9.211 9.513 8.828 8.956 44,783 -0.41(-4.34%)
Aug 28, 2009 9.744 9.744 9.187 9.362 24,826 -0.38(-3.92%)
Aug 27, 2009 9.465 9.752 9.290 9.744 25,415 +0.11(+1.16%)
Aug 26, 2009 9.609 9.672 9.426 9.633 32,064 +0.13(+1.34%)
Aug 25, 2009 9.561 9.704 9.354 9.505 26,678 -0.12(-1.24%)
Aug 24, 2009 9.465 9.688 9.075 9.625 34,090 +0.17(+1.77%)
Aug 21, 2009 9.163 9.633 8.884 9.457 80,702 +0.39(+4.30%)
Aug 20, 2009 8.884 9.115 8.884 9.067 19,118 +0.13(+1.42%)
Aug 19, 2009 8.868 9.051 8.729 8.940 27,438 +0.05(+0.54%)
Aug 18, 2009 8.526 8.916 8.526 8.892 18,270 +0.41(+4.88%)
Aug 17, 2009 8.558 8.637 8.279 8.478 19,004 -0.14(-1.57%)
Aug 14, 2009 8.876 8.876 8.462 8.614 25,493 -0.25(-2.87%)
Aug 13, 2009 9.107 9.107 8.454 8.868 20,111 -0.19(-2.11%)
Aug 12, 2009 8.733 9.155 8.359 9.059 35,594 +0.37(+4.21%)
Aug 11, 2009 9.067 9.067 8.462 8.693 14,781 -0.47(-5.13%)
Aug 10, 2009 9.139 9.234 8.824 9.163 14,037 -0.10(-1.03%)
Aug 07, 2009 8.725 9.481 8.669 9.258 68,514 +0.73(+8.59%)
Aug 06, 2009 9.298 9.553 8.415 8.526 13,474 -0.43(-4.80%)
Aug 05, 2009 9.473 9.553 8.797 8.956 22,597 -0.51(-5.38%)
Aug 04, 2009 8.749 9.537 8.692 9.465 33,246 +0.43(+4.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.