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

Enterprises Finl Svc (NQ: EFSC )

38.24 -0.50 (-1.28%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jun 13, 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 (%)
Jun 30, 2010 8.244 8.300 7.721 7.753 24,086 -0.47(-5.68%)
Jun 29, 2010 8.445 8.590 8.091 8.220 38,833 -0.32(-3.77%)
Jun 25, 2010 8.156 8.550 7.971 8.542 766,976 +0.45(+5.57%)
Jun 24, 2010 7.842 8.172 7.842 8.091 59,792 +0.17(+2.13%)
Jun 23, 2010 7.826 8.011 7.641 7.922 34,710 +0.07(+0.92%)
Jun 22, 2010 8.043 8.156 7.504 7.850 39,094 -0.14(-1.71%)
Jun 21, 2010 8.292 8.292 7.713 7.987 29,604 -0.15(-1.88%)
Jun 18, 2010 7.979 8.373 7.930 8.140 70,039 +0.28(+3.58%)
Jun 17, 2010 7.938 7.979 7.633 7.858 17,301 +0.02(+0.21%)
Jun 16, 2010 7.979 7.995 7.826 7.842 25,669 -0.04(-0.51%)
Jun 15, 2010 7.834 7.946 7.641 7.882 46,739 +0.13(+1.66%)
Jun 14, 2010 7.778 8.123 7.705 7.753 31,516 -0.04(-0.49%)
Jun 11, 2010 7.392 7.816 7.284 7.792 55,657 +0.26(+3.40%)
Jun 10, 2010 7.432 7.544 7.088 7.536 43,799 +0.24(+3.29%)
Jun 09, 2010 7.488 7.544 7.208 7.296 34,701 -0.09(-1.19%)
Jun 08, 2010 7.496 7.600 7.184 7.384 24,511 -0.06(-0.75%)
Jun 07, 2010 7.880 8.152 7.360 7.440 117,528 -0.26(-3.33%)
Jun 04, 2010 7.736 8.056 7.488 7.696 76,634 -0.26(-3.22%)
Jun 03, 2010 7.936 8.168 7.712 7.952 27,333 -0.04(-0.50%)
Jun 02, 2010 7.480 8.000 7.400 7.992 23,744 +0.52(+6.96%)
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.