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

Enterprises Finl Svc (NQ: EFSC )

38.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Apr 30, 2010 8.680 8.680 8.408 8.408 34,741 -0.30(-3.40%)
Apr 29, 2010 8.504 8.752 8.360 8.704 18,809 +0.20(+2.35%)
Apr 28, 2010 8.464 8.552 8.320 8.504 6,666 +0.13(+1.53%)
Apr 27, 2010 8.488 8.664 8.232 8.376 61,102 -0.19(-2.24%)
Apr 26, 2010 8.560 8.688 8.448 8.568 43,470 +0.02(+0.19%)
Apr 23, 2010 8.584 8.680 8.504 8.552 36,165 -0.10(-1.11%)
Apr 22, 2010 8.648 8.784 8.592 8.648 17,046 -0.10(-1.19%)
Apr 21, 2010 8.936 8.936 8.648 8.752 25,031 +0.03(+0.37%)
Apr 20, 2010 8.840 8.840 8.656 8.720 24,033 -0.09(-1.00%)
Apr 19, 2010 8.760 8.920 8.760 8.808 37,332 +0.01(+0.09%)
Apr 16, 2010 8.856 8.856 8.680 8.800 29,193 -0.06(-0.63%)
Apr 15, 2010 8.688 8.952 8.688 8.856 15,141 +0.06(+0.64%)
Apr 14, 2010 8.704 8.832 8.568 8.800 20,069 +0.17(+1.95%)
Apr 13, 2010 8.800 8.848 8.576 8.632 9,901 -0.13(-1.46%)
Apr 12, 2010 8.776 8.912 8.712 8.760 15,789 -0.04(-0.45%)
Apr 09, 2010 8.744 9.168 8.704 8.800 81,633 +0.06(+0.73%)
Apr 08, 2010 8.728 8.888 8.704 8.736 18,598 -0.01(-0.09%)
Apr 07, 2010 8.936 9.048 8.664 8.744 20,979 -0.23(-2.58%)
Apr 06, 2010 9.072 9.088 8.816 8.976 26,421 -0.14(-1.49%)
Apr 05, 2010 9.072 9.432 8.936 9.112 16,468 +0.11(+1.24%)
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.