Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enterprises Finl Svc (NQ: EFSC )

38.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 6.841 7.056 6.642 6.786 91,155 -0.16(-2.29%)
Oct 29, 2009 7.024 7.088 6.841 6.945 37,000 +0.03(+0.46%)
Oct 28, 2009 6.809 7.088 6.809 6.913 24,730 +0.06(+0.93%)
Oct 27, 2009 6.642 7.040 6.595 6.849 53,557 +0.34(+5.26%)
Oct 26, 2009 6.603 7.056 6.499 6.507 46,153 +0.03(+0.49%)
Oct 23, 2009 6.730 6.905 6.475 6.475 23,225 -0.25(-3.67%)
Oct 22, 2009 6.523 6.794 6.451 6.722 39,484 +0.22(+3.43%)
Oct 21, 2009 6.555 6.913 6.364 6.499 136,823 +0.02(+0.25%)
Oct 20, 2009 6.579 6.754 6.483 6.483 18,690 -0.03(-0.49%)
Oct 19, 2009 6.531 6.682 6.475 6.515 18,159 +0.04(+0.61%)
Oct 16, 2009 6.801 6.913 6.404 6.475 58,597 -0.37(-5.35%)
Oct 15, 2009 7.231 7.231 6.698 6.841 25,509 -0.45(-6.22%)
Oct 14, 2009 7.080 7.478 6.961 7.295 17,968 +0.37(+5.40%)
Oct 13, 2009 7.088 7.159 6.913 6.921 21,464 -0.20(-2.79%)
Oct 12, 2009 7.470 7.487 7.072 7.120 20,282 +0.06(+0.79%)
Oct 09, 2009 6.969 7.183 6.919 7.064 20,803 -0.01(-0.11%)
Oct 08, 2009 7.144 7.350 7.032 7.072 15,355 -0.02(-0.34%)
Oct 07, 2009 7.056 7.478 6.961 7.096 29,061 -0.26(-3.57%)
Oct 06, 2009 7.080 7.398 7.080 7.358 14,582 +0.36(+5.11%)
Oct 05, 2009 7.024 7.350 6.953 7.000 20,440 -0.14(-2.00%)
Oct 02, 2009 6.977 7.517 6.977 7.144 27,009 +0.05(+0.67%)
Oct 01, 2009 7.422 7.422 6.953 7.096 37,403 -0.26(-3.57%)
Sep 30, 2009 7.772 7.812 7.358 7.358 29,981 -0.37(-4.74%)
Sep 29, 2009 7.883 7.947 7.708 7.724 9,076 -0.13(-1.62%)
Sep 28, 2009 7.947 7.947 7.645 7.852 12,741 -0.11(-1.40%)
Sep 25, 2009 7.597 8.098 7.597 7.963 26,593 +0.37(+4.82%)
Sep 24, 2009 8.003 8.074 7.597 7.597 26,660 -0.28(-3.54%)
Sep 23, 2009 8.035 8.233 7.828 7.875 22,189 -0.12(-1.49%)
Sep 22, 2009 8.591 8.591 7.947 7.995 31,841 -0.53(-6.16%)
Sep 21, 2009 8.448 8.647 8.178 8.520 11,536 -0.03(-0.37%)
Sep 18, 2009 8.870 8.870 8.305 8.552 72,677 -0.34(-3.84%)
Sep 17, 2009 8.639 8.893 8.575 8.893 22,729 +0.14(+1.63%)
Sep 16, 2009 8.488 8.830 8.488 8.750 11,092 +0.28(+3.29%)
Sep 15, 2009 8.894 8.925 8.464 8.472 21,137 -0.42(-4.74%)
Sep 14, 2009 8.512 8.902 8.512 8.894 18,555 +0.21(+2.47%)
Sep 11, 2009 8.782 8.862 8.671 8.679 5,555 -0.11(-1.27%)
Sep 10, 2009 8.782 8.981 8.512 8.790 47,195 -0.01(-0.09%)
Sep 09, 2009 8.695 8.997 8.695 8.798 14,544 +0.12(+1.37%)
Sep 08, 2009 9.156 9.156 8.496 8.679 21,592 -0.41(-4.55%)
Sep 04, 2009 8.750 9.148 8.560 9.093 34,328 +0.33(+3.81%)
Sep 03, 2009 8.822 8.822 8.393 8.758 13,577 +0.01(+0.09%)
Sep 02, 2009 8.703 9.108 8.703 8.750 20,838 +0.04(+0.46%)
Sep 01, 2009 8.846 9.530 8.711 8.711 24,500 -0.24(-2.67%)
Aug 31, 2009 9.204 9.506 8.822 8.949 44,815 -0.41(-4.34%)
Aug 28, 2009 9.737 9.737 9.180 9.355 24,844 -0.38(-3.92%)
Aug 27, 2009 9.458 9.745 9.283 9.737 25,434 +0.11(+1.16%)
Aug 26, 2009 9.602 9.665 9.419 9.626 32,088 +0.13(+1.34%)
Aug 25, 2009 9.554 9.697 9.347 9.498 26,697 -0.12(-1.24%)
Aug 24, 2009 9.458 9.681 9.069 9.618 34,115 +0.17(+1.77%)
Aug 21, 2009 9.156 9.626 8.878 9.451 80,760 +0.39(+4.30%)
Aug 20, 2009 8.878 9.108 8.878 9.061 19,132 +0.13(+1.42%)
Aug 19, 2009 8.862 9.045 8.723 8.933 27,458 +0.05(+0.54%)
Aug 18, 2009 8.520 8.910 8.520 8.886 18,284 +0.41(+4.88%)
Aug 17, 2009 8.552 8.631 8.273 8.472 19,018 -0.14(-1.57%)
Aug 14, 2009 8.870 8.870 8.456 8.607 25,512 -0.25(-2.87%)
Aug 13, 2009 9.100 9.100 8.448 8.862 20,125 -0.19(-2.11%)
Aug 12, 2009 8.727 9.148 8.353 9.053 35,620 +0.37(+4.21%)
Aug 11, 2009 9.061 9.061 8.456 8.687 14,791 -0.47(-5.13%)
Aug 10, 2009 9.132 9.228 8.817 9.156 14,047 -0.10(-1.03%)
Aug 07, 2009 8.719 9.474 8.663 9.252 68,564 +0.73(+8.59%)
Aug 06, 2009 9.291 9.546 8.408 8.520 13,484 -0.43(-4.80%)
Aug 05, 2009 9.466 9.546 8.790 8.949 22,613 -0.51(-5.38%)
Aug 04, 2009 8.743 9.530 8.685 9.458 33,271 +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.