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 +0.90 (+2.38%)
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, 2009 8.019 8.122 7.700 7.836 25,836 -0.12(-1.50%)
Apr 29, 2009 7.764 8.058 7.008 7.955 32,880 +0.30(+3.95%)
Apr 28, 2009 6.873 8.162 6.754 7.653 29,480 +0.71(+10.19%)
Apr 27, 2009 7.740 7.923 6.937 6.945 38,277 -0.98(-12.35%)
Apr 24, 2009 7.573 8.114 7.525 7.923 20,825 +0.33(+4.40%)
Apr 23, 2009 7.923 7.923 7.589 7.589 26,055 -0.30(-3.83%)
Apr 22, 2009 7.963 8.162 7.844 7.891 35,381 -0.26(-3.22%)
Apr 21, 2009 7.692 8.249 7.517 8.154 18,632 +0.46(+6.00%)
Apr 20, 2009 8.432 8.560 7.573 7.692 34,940 -0.99(-11.45%)
Apr 17, 2009 8.687 8.695 8.408 8.687 18,000 +0.01(+0.09%)
Apr 16, 2009 8.735 8.774 8.552 8.679 20,158 +0.27(+3.22%)
Apr 15, 2009 8.130 8.432 8.130 8.408 9,032 +0.23(+2.82%)
Apr 14, 2009 8.591 8.671 7.907 8.178 25,762 -0.62(-7.05%)
Apr 13, 2009 8.623 8.798 8.361 8.798 16,228 -0.01(-0.09%)
Apr 09, 2009 7.844 9.069 7.836 8.806 29,527 +1.16(+15.19%)
Apr 08, 2009 7.764 7.867 7.502 7.645 28,264 -0.06(-0.83%)
Apr 07, 2009 8.122 8.154 7.708 7.708 22,588 -0.54(-6.56%)
Apr 06, 2009 8.933 8.933 8.130 8.249 20,716 -0.87(-9.51%)
Apr 03, 2009 8.913 9.116 8.822 9.116 11,298 +0.37(+4.18%)
Apr 02, 2009 8.464 8.830 8.361 8.750 36,323 +0.51(+6.18%)
Apr 01, 2009 7.764 8.560 7.764 8.241 15,247 +0.48(+6.15%)
Mar 31, 2009 8.393 8.393 7.764 7.764 20,665 -0.47(-5.70%)
Mar 30, 2009 8.265 8.750 8.019 8.233 18,969 -0.80(-8.81%)
Mar 26, 2009 8.798 9.100 8.615 9.029 34,179 +0.37(+4.32%)
Mar 25, 2009 8.265 8.949 7.963 8.655 33,198 +0.48(+5.84%)
Mar 24, 2009 8.997 9.315 8.130 8.178 34,419 -0.97(-10.61%)
Mar 23, 2009 8.925 9.148 8.154 9.148 44,323 +1.30(+16.63%)
Mar 20, 2009 8.019 8.583 7.828 7.844 47,404 -0.63(-7.42%)
Mar 19, 2009 8.019 8.782 8.011 8.472 40,475 -0.47(-5.25%)
Mar 18, 2009 8.528 8.941 8.146 8.941 19,943 +0.39(+4.56%)
Mar 17, 2009 7.971 8.607 7.780 8.552 48,098 +0.61(+7.72%)
Mar 16, 2009 8.345 8.345 7.692 7.939 16,267 -0.14(-1.67%)
Mar 13, 2009 7.621 8.353 7.155 8.074 23,045 +0.47(+6.17%)
Mar 12, 2009 6.340 7.613 6.014 7.605 50,339 +1.20(+18.76%)
Mar 11, 2009 6.921 7.008 6.245 6.404 32,993 -0.32(-4.73%)
Mar 10, 2009 6.284 7.136 5.919 6.722 41,713 +0.74(+12.37%)
Mar 09, 2009 6.794 7.015 5.982 5.982 26,744 -0.92(-13.36%)
Mar 06, 2009 6.794 7.000 6.149 6.905 33,962 +0.19(+2.84%)
Mar 05, 2009 7.247 7.319 6.714 6.714 49,225 -0.60(-8.26%)
Mar 04, 2009 7.358 7.358 6.853 7.319 43,866 +0.11(+1.55%)
Mar 02, 2009 7.295 7.923 7.207 7.207 39,537 -0.10(-1.31%)
Feb 27, 2009 7.836 8.186 7.295 7.303 63,811 -0.67(-8.38%)
Feb 26, 2009 8.735 8.830 7.971 7.971 24,467 -0.69(-7.99%)
Feb 25, 2009 8.854 8.997 8.281 8.663 30,496 -0.25(-2.85%)
Feb 24, 2009 8.170 8.933 7.867 8.918 51,160 +0.88(+10.88%)
Feb 23, 2009 8.750 8.750 7.875 8.042 37,273 -0.64(-7.33%)
Feb 20, 2009 8.305 8.933 8.194 8.679 44,305 +0.30(+3.61%)
Feb 19, 2009 8.735 9.061 8.321 8.377 25,542 -0.18(-2.05%)
Feb 18, 2009 8.846 9.077 8.552 8.552 20,954 -0.14(-1.56%)
Feb 17, 2009 8.949 9.419 8.639 8.687 28,499 -0.71(-7.54%)
Feb 13, 2009 8.957 9.522 8.814 9.395 30,516 +0.58(+6.59%)
Feb 12, 2009 8.568 9.586 8.297 8.814 34,304 -0.53(-5.70%)
Feb 11, 2009 9.268 9.737 9.252 9.347 8,698 +0.09(+0.95%)
Feb 10, 2009 9.952 10.16 9.260 9.260 25,113 -0.82(-8.13%)
Feb 09, 2009 10.09 10.17 9.626 10.08 11,352 +0.02(+0.16%)
Feb 06, 2009 10.02 10.06 9.618 10.06 21,150 +0.29(+2.93%)
Feb 05, 2009 9.220 10.13 9.164 9.777 29,678 +0.49(+5.31%)
Feb 04, 2009 9.657 9.904 8.918 9.283 12,949 -0.41(-4.19%)
Feb 03, 2009 9.411 9.713 8.942 9.689 34,678 +0.35(+3.75%)
Feb 02, 2009 8.750 9.339 8.361 9.339 19,023 +0.99(+11.81%)
Jan 30, 2009 8.925 8.981 8.289 8.353 10,138 -0.48(-5.41%)
Jan 29, 2009 9.116 9.116 8.524 8.830 18,150 -0.45(-4.88%)
Jan 28, 2009 8.862 9.395 8.575 9.283 21,635 +0.41(+4.66%)
Jan 27, 2009 8.512 8.870 8.329 8.870 10,030 +0.03(+0.36%)
Jan 26, 2009 8.854 9.610 8.536 8.838 13,669 -0.02(-0.27%)
Jan 23, 2009 8.202 8.918 8.202 8.862 18,936 +0.25(+2.86%)
Jan 22, 2009 9.029 9.299 8.257 8.615 19,425 -0.65(-7.04%)
Jan 21, 2009 8.130 9.387 8.130 9.268 25,372 +1.26(+15.69%)
Jan 20, 2009 10.27 10.31 7.987 8.011 32,785 -1.92(-19.31%)
Jan 16, 2009 9.586 9.944 9.586 9.928 22,815 +0.20(+2.04%)
Jan 15, 2009 9.331 9.952 8.989 9.729 26,226 +0.42(+4.53%)
Jan 14, 2009 9.586 9.968 8.941 9.307 21,125 -0.33(-3.47%)
Jan 13, 2009 9.610 9.888 9.586 9.641 6,646 +0.04(+0.41%)
Jan 12, 2009 10.17 10.86 9.602 9.602 19,281 -0.59(-5.78%)
Jan 09, 2009 10.55 10.93 10.12 10.19 29,428 -0.57(-5.32%)
Jan 08, 2009 10.68 11.22 10.62 10.76 20,007 -0.14(-1.31%)
Jan 07, 2009 11.35 11.38 10.79 10.91 17,223 -0.69(-5.97%)
Jan 06, 2009 11.57 11.97 11.12 11.60 18,983 +0.21(+1.82%)
Jan 05, 2009 11.83 11.83 10.96 11.39 36,631 -0.39(-3.31%)
Jan 02, 2009 12.13 12.13 11.27 11.78 41,506 -0.34(-2.82%)
Dec 31, 2008 11.51 12.12 10.97 12.12 42,308 +0.68(+5.98%)
Dec 30, 2008 10.60 11.44 10.34 11.44 39,744 +0.85(+8.04%)
Dec 29, 2008 10.99 11.30 10.40 10.59 29,067 -0.42(-3.83%)
Dec 26, 2008 10.95 11.32 10.87 11.01 5,082 +0.19(+1.76%)
Dec 24, 2008 11.18 11.36 10.55 10.82 12,877 -0.53(-4.63%)
Dec 23, 2008 11.95 11.95 10.88 11.34 44,795 -0.60(-5.06%)
Dec 22, 2008 11.59 11.95 10.76 11.95 32,978 +0.45(+3.87%)
Dec 19, 2008 11.96 12.32 11.06 11.50 86,017 +0.22(+1.97%)
Dec 18, 2008 11.91 11.92 10.95 11.28 33,943 -0.18(-1.60%)
Dec 17, 2008 11.37 11.92 10.52 11.46 42,607 -0.14(-1.23%)
Dec 16, 2008 10.54 11.61 10.09 11.61 47,084 +1.38(+13.45%)
Dec 15, 2008 11.59 11.59 10.14 10.23 19,863 -1.30(-11.31%)
Dec 12, 2008 10.14 11.53 10.14 11.53 38,773 +1.12(+10.77%)
Dec 11, 2008 10.56 11.83 10.34 10.41 20,775 -0.72(-6.43%)
Dec 10, 2008 11.11 11.85 10.64 11.13 9,766 +0.23(+2.12%)
Dec 09, 2008 11.53 13.24 10.74 10.90 47,541 -1.03(-8.67%)
Dec 08, 2008 11.34 11.93 11.02 11.93 50,402 +0.60(+5.26%)
Dec 05, 2008 10.67 11.34 9.983 11.34 23,536 +0.93(+8.94%)
Dec 04, 2008 11.11 11.13 10.41 10.41 17,646 -0.48(-4.39%)
Dec 03, 2008 10.90 11.14 10.74 10.88 19,539 -0.25(-2.29%)
Dec 02, 2008 9.435 11.14 9.435 11.14 14,584 +2.00(+21.85%)
Dec 01, 2008 11.09 11.09 9.140 9.140 56,917 -2.20(-19.37%)
Nov 28, 2008 11.73 11.88 11.14 11.34 6,514 -0.59(-4.94%)
Nov 26, 2008 10.90 11.92 10.21 11.92 44,320 +0.59(+5.19%)
Nov 25, 2008 10.68 11.34 10.21 11.34 19,821 +0.26(+2.37%)
Nov 24, 2008 11.06 11.85 9.976 11.07 22,475 -0.14(-1.28%)
Nov 21, 2008 10.10 11.22 9.785 11.22 35,083 +1.19(+11.90%)
Nov 20, 2008 10.34 11.01 9.991 10.02 33,330 -0.33(-3.15%)
Nov 19, 2008 11.34 12.07 10.19 10.35 40,900 -1.00(-8.83%)
Nov 18, 2008 12.09 12.09 11.34 11.35 17,429 -0.38(-3.25%)
Nov 17, 2008 11.73 12.89 11.54 11.73 10,530 -0.08(-0.67%)
Nov 14, 2008 12.63 13.34 11.81 11.81 8,504 -1.05(-8.16%)
Nov 13, 2008 12.89 13.87 11.98 12.86 47,346 +0.14(+1.06%)
Nov 12, 2008 13.60 13.60 12.73 12.73 14,872 -1.23(-8.83%)
Nov 11, 2008 13.19 14.25 12.86 13.96 18,489 +0.57(+4.28%)
Nov 10, 2008 14.61 14.80 13.21 13.39 10,492 -1.01(-7.02%)
Nov 07, 2008 13.71 14.56 13.43 14.40 14,714 +0.82(+6.03%)
Nov 06, 2008 14.03 14.50 13.43 13.58 5,245 -0.64(-4.48%)
Nov 05, 2008 14.79 15.31 13.93 14.22 24,802 -0.90(-5.95%)
Nov 04, 2008 14.64 15.11 14.53 15.11 26,013 +0.49(+3.32%)
Nov 03, 2008 14.85 14.91 13.77 14.63 16,970 -0.13(-0.86%)
Oct 31, 2008 13.28 14.76 13.25 14.76 44,573 +0.84(+6.06%)
Oct 30, 2008 13.32 14.32 12.41 13.91 12,512 +0.95(+7.30%)
Oct 29, 2008 13.23 13.62 11.75 12.97 26,061 -0.36(-2.69%)
Oct 28, 2008 11.32 13.32 10.86 13.32 31,452 +2.39(+21.82%)
Oct 27, 2008 12.29 13.52 10.58 10.94 22,167 -0.72(-6.14%)
Oct 24, 2008 10.55 12.01 10.55 11.65 22,110 +0.16(+1.38%)
Oct 23, 2008 12.08 12.43 10.27 11.49 25,886 -0.41(-3.47%)
Oct 22, 2008 11.58 12.78 11.58 11.91 21,870 -0.02(-0.20%)
Oct 21, 2008 12.06 12.84 11.93 11.93 33,683 -0.40(-3.23%)
Oct 20, 2008 12.14 12.33 12.13 12.33 15,218 +0.20(+1.64%)
Oct 17, 2008 12.13 12.40 11.61 12.13 57,519 -0.52(-4.09%)
Oct 16, 2008 12.25 13.16 12.24 12.65 49,737 +0.46(+3.79%)
Oct 15, 2008 13.13 13.87 11.81 12.19 47,782 -1.00(-7.60%)
Oct 14, 2008 14.04 14.18 13.07 13.19 54,281 -0.14(-1.01%)
Oct 13, 2008 13.46 13.87 12.61 13.32 66,846 +0.93(+7.51%)
Oct 10, 2008 12.04 12.73 11.55 12.39 120,955 +0.10(+0.78%)
Oct 09, 2008 13.89 14.27 12.30 12.30 55,206 -1.24(-9.17%)
Oct 08, 2008 14.72 16.71 13.19 13.54 53,047 -1.19(-8.10%)
Oct 07, 2008 16.12 17.28 14.36 14.73 26,452 -1.41(-8.72%)
Oct 06, 2008 16.36 18.09 15.16 16.14 37,638 -0.72(-4.29%)
Oct 03, 2008 17.82 18.10 16.86 16.86 11,660 -1.03(-5.74%)
Oct 02, 2008 18.01 18.10 17.04 17.89 12,805 +0.22(+1.26%)
Oct 01, 2008 17.90 18.10 16.86 17.67 17,439 -0.28(-1.55%)
Sep 30, 2008 17.95 18.29 16.04 17.95 34,334 +0.98(+5.77%)
Sep 29, 2008 17.25 18.26 16.31 16.97 36,456 -0.88(-4.90%)
Sep 26, 2008 17.45 18.29 17.27 17.84 38,369 -0.23(-1.28%)
Sep 25, 2008 17.08 18.25 16.71 18.07 19,027 +0.98(+5.72%)
Sep 24, 2008 17.06 17.87 16.57 17.10 11,089 +0.03(+0.19%)
Sep 23, 2008 16.31 18.10 16.31 17.06 30,324 +0.34(+2.05%)
Sep 22, 2008 16.73 17.86 16.01 16.72 25,273 -1.61(-8.77%)
Sep 19, 2008 19.09 19.09 16.15 18.33 230,301 +0.03(+0.17%)
Sep 18, 2008 15.33 18.30 14.74 18.30 116,266 +3.40(+22.80%)
Sep 17, 2008 15.76 15.87 14.72 14.90 7,233 -0.81(-5.16%)
Sep 16, 2008 14.04 15.71 13.91 15.71 35,597 +1.15(+7.92%)
Sep 15, 2008 15.43 15.63 14.56 14.56 25,561 -1.03(-6.59%)
Sep 12, 2008 15.62 15.63 15.06 15.58 6,724 -0.02(-0.15%)
Sep 11, 2008 15.12 15.63 14.41 15.61 23,391 -0.02(-0.15%)
Sep 10, 2008 15.50 15.66 14.96 15.63 44,073 +0.24(+1.55%)
Sep 09, 2008 15.91 15.91 15.39 15.39 16,465 -0.51(-3.20%)
Sep 08, 2008 15.50 15.91 14.96 15.90 36,153 +0.72(+4.77%)
Sep 05, 2008 14.80 15.31 14.42 15.18 16,876 +0.18(+1.17%)
Sep 04, 2008 14.84 15.11 14.84 15.00 20,300 -0.08(-0.53%)
Sep 03, 2008 14.81 15.11 14.80 15.08 24,315 +0.22(+1.50%)
Sep 02, 2008 14.73 14.86 14.66 14.86 17,572 -0.06(-0.43%)
Aug 29, 2008 14.96 15.11 14.68 14.92 15,233 -0.19(-1.26%)
Aug 28, 2008 14.62 15.11 14.55 15.11 15,121 +0.07(+0.48%)
Aug 27, 2008 14.79 15.11 14.40 15.04 14,472 +0.21(+1.45%)
Aug 26, 2008 14.20 14.83 14.20 14.83 15,964 +0.65(+4.60%)
Aug 25, 2008 15.07 15.07 14.18 14.18 13,061 -1.02(-6.70%)
Aug 22, 2008 14.98 15.27 14.97 15.19 15,304 +0.10(+0.69%)
Aug 21, 2008 14.85 15.29 14.85 15.09 5,901 +0.10(+0.64%)
Aug 20, 2008 15.39 15.51 15.00 15.00 13,935 -0.35(-2.28%)
Aug 19, 2008 15.46 15.69 15.31 15.35 15,127 -0.48(-3.02%)
Aug 18, 2008 15.66 15.94 15.65 15.82 8,980 +0.18(+1.12%)
Aug 15, 2008 16.28 16.31 15.52 15.65 47,746 -0.10(-0.61%)
Aug 14, 2008 15.70 15.89 15.17 15.74 20,100 -0.09(-0.55%)
Aug 13, 2008 16.01 16.21 15.77 15.83 96,128 -0.31(-1.92%)
Aug 12, 2008 16.09 16.51 15.54 16.14 32,054 -0.08(-0.49%)
Aug 11, 2008 15.25 16.63 15.25 16.22 37,831 +1.00(+6.59%)
Aug 08, 2008 14.30 15.22 14.30 15.22 23,856 +0.88(+6.10%)
Aug 07, 2008 14.00 14.79 13.86 14.34 20,015 +0.28(+1.98%)
Aug 06, 2008 14.01 14.26 13.52 14.06 40,560 -0.04(-0.28%)
Aug 05, 2008 14.18 14.33 13.72 14.10 34,880 +0.20(+1.43%)
Aug 04, 2008 14.91 14.91 13.54 13.91 57,898 -0.99(-6.67%)
Aug 01, 2008 16.20 16.70 14.72 14.90 39,258 -1.80(-10.77%)
Jul 31, 2008 15.87 16.71 15.87 16.70 40,074 +0.54(+3.35%)
Jul 30, 2008 15.87 16.20 15.67 16.16 14,627 +0.60(+3.83%)
Jul 29, 2008 15.56 15.91 14.72 15.56 34,217 +0.60(+4.04%)
Jul 28, 2008 16.12 16.12 14.88 14.96 45,633 -1.26(-7.80%)
Jul 25, 2008 15.79 16.22 15.16 16.22 12,695 +0.64(+4.08%)
Jul 24, 2008 15.23 15.91 14.88 15.58 29,954 +0.46(+3.05%)
Jul 23, 2008 15.02 15.61 15.02 15.12 26,563 +0.11(+0.74%)
Jul 22, 2008 14.30 15.46 13.93 15.01 38,648 +0.61(+4.25%)
Jul 21, 2008 14.72 14.72 14.23 14.40 27,856 +0.21(+1.46%)
Jul 18, 2008 14.40 15.10 13.96 14.19 22,945 -0.64(-4.34%)
Jul 17, 2008 14.72 15.79 13.72 14.84 29,635 +0.53(+3.67%)
Jul 16, 2008 14.11 14.33 13.77 14.31 22,939 +0.40(+2.86%)
Jul 15, 2008 14.06 14.71 13.83 13.91 25,025 -0.45(-3.10%)
Jul 14, 2008 14.89 14.89 14.36 14.36 28,952 -0.38(-2.59%)
Jul 11, 2008 14.32 15.26 14.32 14.74 25,919 +0.11(+0.76%)
Jul 10, 2008 14.11 15.00 14.11 14.63 21,322 +0.36(+2.51%)
Jul 09, 2008 14.45 15.03 13.49 14.27 32,890 -0.82(-5.43%)
Jul 08, 2008 13.32 15.11 12.77 15.09 56,743 +2.40(+18.93%)
Jul 07, 2008 14.31 14.31 12.53 12.69 31,096 -1.48(-10.44%)
Jul 04, 2008 13.87 14.78 13.76 14.17 29,262 +0.00(+0.00%)
Jul 03, 2008 13.87 14.78 13.76 14.17 29,262 +0.05(+0.34%)
Jul 02, 2008 14.60 15.11 14.05 14.12 54,409 -0.54(-3.69%)
Jul 01, 2008 14.81 15.04 14.33 14.66 38,188 -0.33(-2.23%)
Jun 30, 2008 15.42 16.02 14.40 15.00 44,100 -0.89(-5.61%)
Jun 27, 2008 14.63 16.42 14.33 15.89 540,307 +1.09(+7.37%)
Jun 26, 2008 15.16 15.19 14.37 14.80 26,282 -0.83(-5.30%)
Jun 25, 2008 15.27 15.67 15.27 15.62 10,563 +0.47(+3.10%)
Jun 24, 2008 14.75 15.46 14.39 15.15 18,098 +0.26(+1.76%)
Jun 23, 2008 15.58 15.58 14.89 14.89 7,922 -0.69(-4.44%)
Jun 20, 2008 15.77 16.00 15.32 15.58 49,920 -0.25(-1.56%)
Jun 19, 2008 15.46 15.83 15.41 15.83 18,259 +0.36(+2.31%)
Jun 18, 2008 15.54 15.71 15.27 15.47 17,424 -0.16(-1.02%)
Jun 17, 2008 16.17 16.31 15.28 15.63 30,741 -0.67(-4.10%)
Jun 16, 2008 16.38 16.63 16.18 16.30 23,849 -0.11(-0.68%)
Jun 13, 2008 16.54 16.66 16.13 16.41 13,585 +0.06(+0.39%)
Jun 12, 2008 15.88 16.39 15.88 16.35 2,438 +0.71(+4.53%)
Jun 11, 2008 16.42 16.46 15.58 15.64 7,727 -0.86(-5.21%)
Jun 10, 2008 15.90 16.63 15.49 16.50 7,888 +0.41(+2.57%)
Jun 09, 2008 16.33 16.42 15.73 16.09 29,781 -0.14(-0.83%)
Jun 06, 2008 17.32 17.32 16.09 16.22 32,345 -1.28(-7.32%)
Jun 05, 2008 16.19 17.50 15.54 17.50 26,413 +1.29(+7.95%)
Jun 04, 2008 15.54 16.21 15.35 16.21 57,067 +0.58(+3.71%)
Jun 03, 2008 15.46 15.77 15.40 15.63 25,414 +0.21(+1.34%)
Jun 02, 2008 15.87 16.59 15.31 15.42 34,342 -0.53(-3.29%)
May 30, 2008 16.87 16.87 15.93 15.95 10,615 -0.93(-5.51%)
May 29, 2008 16.23 17.10 16.02 16.88 31,707 +0.76(+4.69%)
May 28, 2008 16.10 16.23 15.58 16.12 13,798 +0.21(+1.35%)
May 27, 2008 15.36 16.06 15.36 15.91 27,756 +0.60(+3.90%)
May 26, 2008 15.39 15.69 15.31 15.31 21,306 +0.00(+0.00%)
May 23, 2008 15.39 15.69 15.31 15.31 21,306 +0.03(+0.21%)
May 22, 2008 16.04 16.20 14.33 15.28 113,192 -0.64(-4.00%)
May 21, 2008 15.98 16.26 15.75 15.92 32,969 -0.15(-0.94%)
May 20, 2008 16.47 16.71 15.92 16.07 25,939 -0.51(-3.07%)
May 19, 2008 16.67 17.17 16.40 16.58 23,568 -0.14(-0.81%)
May 16, 2008 17.28 17.28 16.40 16.71 25,390 -0.38(-2.23%)
May 15, 2008 17.20 17.20 16.80 17.10 18,758 -0.14(-0.79%)
May 14, 2008 17.37 17.41 17.22 17.23 6,521 +0.29(+1.74%)
May 13, 2008 17.24 17.25 16.79 16.94 18,666 -0.35(-2.03%)
May 12, 2008 16.67 17.30 16.43 17.29 35,490 +0.64(+3.87%)
May 09, 2008 16.71 17.47 16.37 16.64 40,319 -0.06(-0.38%)
May 08, 2008 16.71 16.94 16.63 16.71 16,564 +0.28(+1.70%)
May 07, 2008 17.21 17.63 16.24 16.43 29,528 -0.80(-4.66%)
May 06, 2008 16.86 17.30 16.86 17.23 12,230 +0.29(+1.74%)
May 05, 2008 17.02 17.27 16.90 16.94 31,356 -0.30(-1.75%)
May 02, 2008 18.02 18.02 16.79 17.24 19,842 -0.56(-3.17%)
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.