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

Enterprises Finl Svc (NQ: EFSC )

38.12 -0.57 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 29, 2010 7.769 8.141 7.769 7.995 27,215 +0.15(+1.96%)
Oct 28, 2010 8.165 8.165 7.777 7.841 30,009 -0.21(-2.62%)
Oct 27, 2010 8.368 8.400 7.963 8.052 25,811 -0.41(-4.88%)
Oct 25, 2010 8.449 8.668 8.287 8.465 50,188 +0.02(+0.19%)
Oct 22, 2010 7.607 8.457 7.607 8.449 58,947 +0.89(+11.79%)
Oct 21, 2010 7.574 7.631 7.428 7.558 32,818 +0.07(+0.97%)
Oct 20, 2010 7.412 7.509 7.380 7.485 16,167 +0.15(+1.99%)
Oct 19, 2010 7.299 7.509 7.226 7.339 39,710 -0.11(-1.52%)
Oct 18, 2010 7.323 7.517 6.983 7.453 16,477 +0.17(+2.34%)
Oct 15, 2010 7.372 7.380 7.129 7.282 51,934 -0.16(-2.18%)
Oct 14, 2010 7.307 7.493 7.056 7.444 27,371 +0.11(+1.43%)
Oct 13, 2010 7.226 7.444 7.023 7.339 32,685 +0.14(+1.91%)
Oct 12, 2010 7.282 7.282 7.072 7.201 14,449 -0.13(-1.77%)
Oct 11, 2010 7.526 7.526 7.218 7.331 19,147 -0.15(-2.06%)
Oct 08, 2010 7.396 7.526 7.235 7.485 26,129 +0.07(+0.98%)
Oct 07, 2010 7.509 7.509 7.299 7.412 21,929 -0.02(-0.22%)
Oct 06, 2010 7.453 7.460 7.274 7.428 30,788 -0.02(-0.33%)
Oct 05, 2010 7.291 7.469 7.226 7.453 41,822 +0.28(+3.84%)
Oct 04, 2010 7.469 7.469 7.137 7.177 41,142 -0.15(-2.10%)
Oct 01, 2010 7.534 7.534 7.153 7.331 15,867 -0.20(-2.69%)
Sep 30, 2010 7.355 7.720 7.355 7.534 34,250 +0.22(+2.99%)
Sep 29, 2010 7.048 7.331 7.048 7.315 44,118 +0.23(+3.32%)
Sep 28, 2010 6.813 7.096 6.659 7.080 27,200 +0.29(+4.30%)
Sep 27, 2010 6.999 7.015 6.772 6.788 9,626 -0.19(-2.67%)
Sep 24, 2010 6.877 7.015 6.756 6.975 44,265 +0.19(+2.74%)
Sep 23, 2010 6.853 6.983 6.788 6.788 17,408 -0.12(-1.76%)
Sep 22, 2010 6.877 7.056 6.845 6.910 13,997 -0.02(-0.23%)
Sep 21, 2010 6.853 7.015 6.829 6.926 46,080 +0.06(+0.83%)
Sep 20, 2010 6.699 6.869 6.651 6.869 40,159 +0.17(+2.54%)
Sep 17, 2010 6.853 6.869 6.659 6.699 55,468 -0.06(-0.84%)
Sep 15, 2010 6.861 6.861 6.618 6.756 35,309 +0.09(+1.34%)
Sep 14, 2010 6.845 6.845 6.634 6.667 26,390 -0.17(-2.49%)
Sep 13, 2010 6.724 6.894 6.675 6.837 47,887 +0.23(+3.46%)
Sep 10, 2010 6.656 6.664 6.520 6.608 19,589 -0.02(-0.36%)
Sep 09, 2010 6.761 6.809 6.632 6.632 12,934 -0.06(-0.84%)
Sep 08, 2010 6.552 6.721 6.503 6.689 14,874 +0.14(+2.09%)
Sep 07, 2010 6.777 6.825 6.536 6.552 31,388 -0.27(-4.01%)
Sep 03, 2010 6.761 7.019 6.705 6.825 29,007 -0.02(-0.24%)
Sep 02, 2010 6.825 6.994 6.665 6.842 68,555 -0.01(-0.12%)
Sep 01, 2010 6.640 6.850 6.520 6.850 48,173 +0.34(+5.19%)
Aug 31, 2010 6.520 6.673 6.415 6.512 64,749 -0.02(-0.25%)
Aug 30, 2010 7.019 7.027 6.528 6.528 67,516 -0.55(-7.74%)
Aug 27, 2010 6.842 7.083 6.648 7.075 47,445 +0.35(+5.14%)
Aug 26, 2010 6.962 6.970 6.729 6.729 10,837 -0.23(-3.24%)
Aug 25, 2010 6.455 6.970 6.455 6.954 39,855 +0.55(+8.54%)
Aug 24, 2010 6.399 6.552 6.399 6.407 49,173 -0.03(-0.50%)
Aug 23, 2010 6.922 6.922 6.423 6.439 47,916 -0.29(-4.31%)
Aug 20, 2010 6.745 7.035 6.664 6.729 68,911 -0.03(-0.48%)
Aug 19, 2010 7.316 7.444 6.745 6.761 98,119 -0.56(-7.69%)
Aug 18, 2010 7.405 7.453 7.284 7.324 26,873 -0.11(-1.52%)
Aug 17, 2010 7.341 7.469 7.244 7.437 29,115 +0.21(+2.90%)
Aug 16, 2010 7.163 7.397 7.163 7.228 48,223 +0.03(+0.45%)
Aug 13, 2010 7.220 7.582 7.180 7.196 40,283 -0.06(-0.78%)
Aug 12, 2010 7.276 7.405 7.236 7.252 36,914 -0.12(-1.64%)
Aug 11, 2010 7.695 7.936 7.333 7.373 64,862 -0.50(-6.34%)
Aug 10, 2010 8.097 8.097 7.743 7.872 42,322 -0.36(-4.40%)
Aug 09, 2010 8.025 8.250 7.944 8.234 36,273 +0.27(+3.33%)
Aug 06, 2010 8.017 8.162 7.896 7.968 14,856 -0.20(-2.46%)
Aug 05, 2010 8.121 8.314 8.081 8.170 20,006 -0.01(-0.10%)
Aug 04, 2010 8.210 8.379 8.137 8.178 15,461 +0.04(+0.49%)
Aug 03, 2010 8.202 8.331 8.049 8.137 36,487 -0.13(-1.56%)
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.