Indicators

Enterprises Finl Svc (NQ: EFSC )

38.69 +0.62 (+1.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.264	8.304	7.960	8.048	17,181	-0.22(-2.61%)
May 27, 2010	8.024	8.280	7.808	8.264	32,068	+0.43(+5.52%)
May 26, 2010	7.672	8.168	7.672	7.832	29,097	+0.34(+4.59%)
May 25, 2010	7.416	7.768	7.408	7.488	30,346	-0.06(-0.74%)
May 24, 2010	7.648	8.136	7.416	7.544	25,343	-0.10(-1.26%)
May 21, 2010	7.536	7.864	7.428	7.640	63,562	+0.08(+1.06%)
May 20, 2010	7.864	8.248	7.504	7.560	44,415	-0.70(-8.43%)
May 19, 2010	8.448	8.448	8.224	8.256	18,738	-0.20(-2.37%)
May 18, 2010	8.912	8.912	8.448	8.456	14,403	-0.32(-3.65%)
May 17, 2010	8.760	8.904	8.600	8.776	12,553	+0.08(+0.92%)
May 14, 2010	8.720	8.792	8.568	8.696	21,374	-0.23(-2.60%)
May 13, 2010	9.072	9.102	8.808	8.928	15,625	-0.21(-2.28%)
May 12, 2010	8.816	9.176	8.640	9.136	44,110	+0.28(+3.16%)
May 11, 2010	8.272	9.104	8.120	8.856	40,521	+0.65(+7.97%)
May 10, 2010	8.160	8.384	8.032	8.202	44,660	+0.19(+2.42%)
May 07, 2010	8.232	8.400	7.896	8.008	34,408	-0.21(-2.53%)
May 06, 2010	8.520	8.632	8.200	8.216	29,375	-0.35(-4.11%)
May 05, 2010	8.680	8.808	8.488	8.568	39,175	-0.10(-1.11%)
May 04, 2010	8.584	8.767	8.440	8.664	57,217	-0.07(-0.82%)

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.