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

Enterprises Finl Svc (NQ: EFSC )

38.32 -0.06 (-0.16%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 24, 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 8.686 8.686 8.414 8.414 34,716 -0.30(-3.40%)
Apr 29, 2010 8.510 8.758 8.366 8.710 18,795 +0.20(+2.35%)
Apr 28, 2010 8.470 8.558 8.326 8.510 6,661 +0.13(+1.53%)
Apr 27, 2010 8.494 8.670 8.238 8.382 61,058 -0.19(-2.24%)
Apr 26, 2010 8.566 8.694 8.454 8.574 43,439 +0.02(+0.19%)
Apr 23, 2010 8.590 8.686 8.510 8.558 36,139 -0.10(-1.11%)
Apr 22, 2010 8.654 8.790 8.598 8.654 17,034 -0.10(-1.19%)
Apr 21, 2010 8.942 8.942 8.654 8.758 25,012 +0.03(+0.37%)
Apr 20, 2010 8.846 8.846 8.662 8.726 24,016 -0.09(-1.00%)
Apr 19, 2010 8.766 8.926 8.766 8.814 37,305 +0.01(+0.09%)
Apr 16, 2010 8.862 8.862 8.686 8.806 29,172 -0.06(-0.63%)
Apr 15, 2010 8.694 8.958 8.694 8.862 15,130 +0.06(+0.64%)
Apr 14, 2010 8.710 8.838 8.574 8.806 20,055 +0.17(+1.95%)
Apr 13, 2010 8.806 8.854 8.582 8.638 9,894 -0.13(-1.46%)
Apr 12, 2010 8.782 8.918 8.718 8.766 15,777 -0.04(-0.45%)
Apr 09, 2010 8.750 9.174 8.710 8.806 81,574 +0.06(+0.73%)
Apr 08, 2010 8.734 8.894 8.710 8.742 18,584 -0.01(-0.09%)
Apr 07, 2010 8.942 9.054 8.670 8.750 20,964 -0.23(-2.58%)
Apr 06, 2010 9.078 9.094 8.822 8.982 26,401 -0.14(-1.49%)
Apr 05, 2010 9.078 9.438 8.942 9.118 16,456 +0.11(+1.24%)
Apr 01, 2010 8.902 9.006 9.006 9.006 20,860 +0.15(+1.72%)
Mar 31, 2010 8.830 9.118 8.574 8.854 65,723 -0.06(-0.63%)
Mar 30, 2010 9.054 9.294 8.822 8.910 27,042 -0.15(-1.68%)
Mar 29, 2010 9.038 9.182 8.831 9.062 17,755 +0.02(+0.18%)
Mar 26, 2010 9.174 9.518 9.006 9.046 39,661 -0.06(-0.62%)
Mar 25, 2010 8.958 9.831 8.958 9.102 70,817 +0.20(+2.25%)
Mar 24, 2010 8.750 9.110 8.726 8.902 54,466 +0.14(+1.65%)
Mar 23, 2010 8.806 8.806 8.566 8.758 49,673 -0.03(-0.36%)
Mar 22, 2010 8.518 8.806 8.518 8.790 50,935 +0.19(+2.23%)
Mar 19, 2010 8.142 8.686 8.037 8.598 96,755 +0.54(+6.65%)
Mar 18, 2010 8.222 8.222 7.997 8.062 37,734 -0.15(-1.85%)
Mar 17, 2010 7.885 8.318 7.885 8.214 37,625 +0.31(+3.95%)
Mar 16, 2010 7.517 7.981 7.517 7.901 34,255 +0.40(+5.34%)
Mar 15, 2010 7.517 7.565 7.373 7.501 20,208 +0.07(+0.97%)
Mar 12, 2010 7.541 7.549 7.421 7.429 10,494 -0.10(-1.38%)
Mar 11, 2010 7.437 7.533 7.365 7.533 13,573 +0.05(+0.67%)
Mar 10, 2010 7.228 7.483 7.228 7.483 72,862 +0.24(+3.30%)
Mar 09, 2010 7.252 7.364 7.125 7.244 42,109 -0.03(-0.44%)
Mar 08, 2010 7.292 7.332 7.093 7.276 17,352 -0.06(-0.76%)
Mar 05, 2010 7.372 7.404 7.308 7.332 41,420 -0.01(-0.11%)
Mar 04, 2010 7.404 7.404 7.324 7.340 9,295 -0.07(-0.97%)
Mar 03, 2010 7.348 7.427 7.212 7.411 18,136 -0.02(-0.21%)
Mar 02, 2010 7.165 7.475 7.125 7.427 27,904 +0.25(+3.55%)
Mar 01, 2010 6.982 7.204 6.870 7.173 17,394 +0.35(+5.13%)
Feb 26, 2010 7.101 7.268 6.822 6.822 42,300 -0.25(-3.60%)
Feb 25, 2010 7.220 7.220 6.862 7.077 21,469 -0.27(-3.68%)
Feb 24, 2010 7.419 7.435 7.220 7.348 13,874 -0.09(-1.18%)
Feb 23, 2010 7.348 7.483 7.133 7.435 32,858 +0.07(+0.97%)
Feb 22, 2010 7.316 7.364 7.284 7.364 13,194 +0.05(+0.65%)
Feb 19, 2010 7.260 7.364 7.228 7.316 26,315 +0.05(+0.66%)
Feb 18, 2010 7.212 7.308 7.173 7.268 18,012 +0.02(+0.33%)
Feb 17, 2010 7.093 7.340 6.791 7.244 25,451 +0.20(+2.82%)
Feb 16, 2010 6.727 7.077 6.369 7.045 48,756 +0.39(+5.86%)
Feb 12, 2010 6.687 6.655 6.655 6.655 20,977 -0.10(-1.53%)
Feb 11, 2010 6.767 6.775 6.695 6.759 11,825 -0.04(-0.59%)
Feb 10, 2010 6.822 6.822 6.638 6.798 17,660 -0.08(-1.16%)
Feb 09, 2010 6.838 6.990 6.671 6.878 18,254 +0.18(+2.73%)
Feb 08, 2010 6.926 6.926 6.695 6.695 19,617 -0.24(-3.44%)
Feb 05, 2010 6.942 7.021 6.783 6.934 18,133 +0.00(+0.00%)
Feb 04, 2010 7.109 7.316 6.711 6.934 57,296 -0.23(-3.22%)
Feb 03, 2010 7.212 7.228 7.045 7.165 54,031 -0.09(-1.21%)
Feb 02, 2010 7.467 7.467 7.220 7.252 33,081 -0.16(-2.15%)
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.