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

Enterprises Finl Svc (NQ: EFSC )

38.18 -0.56 (-1.45%)
Streaming Delayed Price Updated: 2:23 PM 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, 2003 10.75 10.75 10.71 10.71 2,512 -0.12(-1.10%)
Jun 27, 2003 10.91 10.91 10.83 10.83 1,507 +0.08(+0.74%)
Jun 26, 2003 10.83 10.83 10.75 10.75 2,009 +0.04(+0.37%)
Jun 25, 2003 10.71 10.71 10.71 10.71 628 +0.00(+0.00%)
Jun 24, 2003 10.83 10.83 10.71 10.71 753 -0.12(-1.10%)
Jun 23, 2003 10.83 10.83 10.83 10.83 502 +0.08(+0.74%)
Jun 20, 2003 10.75 10.79 10.75 10.75 2,261 +0.00(+0.00%)
Jun 19, 2003 10.79 10.79 10.75 10.75 2,763 +0.00(+0.00%)
Jun 18, 2003 10.83 10.83 10.75 10.75 1,633 +0.00(+0.00%)
Jun 17, 2003 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Jun 16, 2003 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Jun 13, 2003 10.83 10.83 10.75 10.75 2,135 -0.20(-1.82%)
Jun 12, 2003 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Jun 11, 2003 10.95 10.95 10.95 10.95 502 +0.00(+0.00%)
Jun 10, 2003 10.95 10.95 10.95 10.95 251 +0.36(+3.38%)
Jun 09, 2003 10.59 10.59 10.59 10.59 0 +0.00(+0.00%)
Jun 06, 2003 10.59 10.59 10.59 10.59 0 +0.00(+0.00%)
Jun 05, 2003 10.59 10.59 10.59 10.59 0 +0.00(+0.00%)
Jun 04, 2003 10.95 10.95 10.59 10.59 502 -0.55(-4.93%)
Jun 03, 2003 10.55 11.14 10.35 11.14 1,130 +0.79(+7.62%)
Jun 02, 2003 10.35 10.35 10.35 10.35 251 -0.60(-5.45%)
May 30, 2003 10.75 11.15 10.51 10.95 9,421 +0.36(+3.38%)
May 29, 2003 10.59 10.59 10.59 10.59 1,004 -0.12(-1.12%)
May 28, 2003 10.71 10.71 10.71 10.71 0 +0.00(+0.00%)
May 23, 2003 10.71 10.71 10.71 10.71 0 +0.00(+0.00%)
May 22, 2003 10.71 10.71 10.71 10.71 0 +0.00(+0.00%)
May 21, 2003 10.75 10.75 10.71 10.71 2,009 -0.03(-0.30%)
May 20, 2003 10.75 10.75 10.55 10.74 2,009 +0.15(+1.43%)
May 19, 2003 10.55 10.75 10.55 10.59 3,140 -0.32(-2.92%)
May 16, 2003 10.91 10.91 10.91 10.91 0 +0.00(+0.00%)
May 15, 2003 10.95 10.95 10.91 10.91 502 +0.16(+1.48%)
May 14, 2003 10.55 10.75 10.55 10.75 2,512 -0.20(-1.82%)
May 13, 2003 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
May 12, 2003 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
May 09, 2003 10.95 10.95 10.95 10.95 125 +0.32(+3.00%)
May 08, 2003 10.95 10.95 10.63 10.63 15,450 -0.28(-2.55%)
May 07, 2003 10.91 10.91 10.91 10.91 1,130 +0.00(+0.00%)
May 06, 2003 10.75 10.91 10.63 10.91 2,009 +0.24(+2.24%)
May 05, 2003 10.67 10.67 10.63 10.67 19,344 +0.00(+0.00%)
May 02, 2003 10.67 10.75 10.67 10.67 4,145 -0.08(-0.74%)
May 01, 2003 10.91 10.91 10.67 10.75 3,642 +0.08(+0.75%)
Apr 30, 2003 10.67 10.67 10.67 10.67 0 +0.00(+0.00%)
Apr 29, 2003 10.67 10.67 10.67 10.67 0 +0.00(+0.00%)
Apr 28, 2003 10.79 10.79 10.67 10.67 2,261 -0.12(-1.11%)
Apr 25, 2003 10.79 10.79 10.75 10.79 1,758 +0.00(+0.00%)
Apr 24, 2003 10.79 10.79 10.79 10.79 0 +0.00(+0.00%)
Apr 23, 2003 10.79 10.79 10.79 10.79 0 +0.00(+0.00%)
Apr 21, 2003 10.59 10.79 10.58 10.79 1,884 +0.32(+3.04%)
Apr 17, 2003 10.47 10.47 10.47 10.47 1,633 +0.04(+0.38%)
Apr 16, 2003 10.39 10.47 10.39 10.43 502 -0.04(-0.38%)
Apr 15, 2003 10.39 10.47 10.39 10.47 5,903 +0.04(+0.38%)
Apr 14, 2003 10.43 10.43 10.39 10.43 7,034 -0.08(-0.76%)
Apr 11, 2003 10.55 10.55 10.39 10.51 1,633 -0.08(-0.75%)
Apr 10, 2003 10.59 10.59 10.55 10.59 2,512 +0.04(+0.38%)
Apr 09, 2003 10.59 10.59 10.55 10.55 1,256 -0.04(-0.38%)
Apr 08, 2003 10.75 10.75 10.59 10.59 7,662 -0.08(-0.75%)
Apr 07, 2003 10.91 10.91 10.67 10.67 23,239 -0.20(-1.83%)
Apr 04, 2003 10.75 10.91 10.67 10.87 1,507 +0.00(+0.00%)
Apr 03, 2003 10.75 10.91 10.67 10.87 11,054 -0.04(-0.36%)
Apr 02, 2003 10.91 10.91 10.91 10.91 251 +0.12(+1.11%)
Apr 01, 2003 10.87 10.91 10.75 10.79 8,039 -0.20(-1.81%)
Mar 31, 2003 10.99 10.99 10.99 10.99 1,256 +0.24(+2.22%)
Mar 28, 2003 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Mar 27, 2003 10.99 10.99 10.75 10.75 8,290 -0.12(-1.10%)
Mar 26, 2003 10.87 10.87 10.87 10.87 0 +0.00(+0.00%)
Mar 25, 2003 10.99 10.99 10.87 10.87 34,670 -0.12(-1.09%)
Mar 24, 2003 10.99 10.99 10.99 10.99 251 +0.24(+2.22%)
Mar 21, 2003 10.43 10.75 10.43 10.75 29,771 +0.32(+3.05%)
Mar 20, 2003 10.43 10.51 10.43 10.43 376 +0.00(+0.00%)
Mar 19, 2003 10.43 10.43 10.43 10.43 0 +0.00(+0.00%)
Mar 18, 2003 10.55 10.59 10.43 10.43 9,546 +0.04(+0.38%)
Mar 17, 2003 10.39 10.39 10.39 10.39 34,041 -0.16(-1.51%)
Mar 14, 2003 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
Mar 13, 2003 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
Mar 12, 2003 10.43 10.55 10.39 10.55 29,268 +0.12(+1.14%)
Mar 11, 2003 10.39 10.43 10.39 10.43 5,024 +0.00(+0.00%)
Mar 10, 2003 10.39 10.43 10.39 10.43 6,532 +0.00(+0.00%)
Mar 07, 2003 10.39 10.43 10.35 10.43 14,069 +0.08(+0.77%)
Mar 06, 2003 10.35 10.35 10.35 10.35 251 +0.00(+0.00%)
Mar 05, 2003 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Mar 04, 2003 10.31 10.35 10.31 10.35 8,290 +0.00(+0.00%)
Mar 03, 2003 10.31 10.35 10.31 10.35 5,024 +0.00(+0.00%)
Feb 28, 2003 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Feb 27, 2003 10.35 10.35 10.35 10.35 628 +0.00(+0.00%)
Feb 26, 2003 10.35 10.35 10.35 10.35 628 +0.00(+0.00%)
Feb 25, 2003 10.31 10.35 10.31 10.35 12,059 +0.00(+0.00%)
Feb 24, 2003 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Feb 21, 2003 10.35 10.35 10.35 10.35 2,512 +0.00(+0.00%)
Feb 20, 2003 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Feb 19, 2003 10.35 10.35 10.35 10.35 502 +0.08(+0.78%)
Feb 18, 2003 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Feb 14, 2003 10.27 10.27 10.27 10.27 1,256 -0.04(-0.39%)
Feb 13, 2003 10.31 10.31 10.31 10.31 251 +0.00(+0.00%)
Feb 12, 2003 10.31 10.31 10.31 10.31 251 +0.04(+0.39%)
Feb 11, 2003 10.27 10.27 10.27 10.27 628 +0.00(+0.00%)
Feb 10, 2003 10.35 10.35 10.23 10.27 16,078 +0.00(+0.00%)
Feb 07, 2003 10.27 10.27 10.27 10.27 1,256 +0.00(+0.00%)
Feb 06, 2003 10.43 10.43 10.27 10.27 3,266 -0.12(-1.15%)
Feb 05, 2003 10.39 10.39 10.39 10.39 0 +0.00(+0.00%)
Jan 31, 2003 10.35 10.43 10.31 10.39 8,290 +0.08(+0.77%)
Jan 30, 2003 10.34 10.34 10.31 10.31 3,266 -0.03(-0.31%)
Jan 29, 2003 10.34 10.34 10.34 10.34 502 +0.03(+0.31%)
Jan 28, 2003 10.31 10.35 10.31 10.31 2,512 +0.16(+1.57%)
Jan 27, 2003 10.11 10.15 10.11 10.15 1,381 +0.04(+0.39%)
Jan 23, 2003 10.27 10.35 10.11 10.11 12,938 -0.20(-1.93%)
Jan 22, 2003 10.31 10.31 10.31 10.31 2,763 +0.04(+0.39%)
Jan 21, 2003 10.27 10.27 10.27 10.27 251 +0.00(+0.00%)
Jan 17, 2003 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Jan 16, 2003 10.23 10.27 10.23 10.27 1,758 +0.00(+0.00%)
Jan 15, 2003 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Jan 14, 2003 10.23 10.27 10.23 10.27 3,894 +0.00(+0.00%)
Jan 13, 2003 10.11 10.27 10.11 10.27 10,426 -0.08(-0.77%)
Jan 10, 2003 10.35 10.35 10.31 10.35 1,758 +0.20(+1.96%)
Jan 09, 2003 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Jan 08, 2003 10.27 10.31 10.11 10.15 10,300 -0.12(-1.16%)
Jan 07, 2003 10.27 10.27 10.27 10.27 125 +0.12(+1.18%)
Jan 06, 2003 10.11 10.15 10.11 10.15 8,793 -0.20(-1.92%)
Jan 02, 2003 10.15 10.35 9.951 10.35 3,517 +0.40(+4.00%)
Dec 31, 2002 9.354 10.15 8.757 9.951 14,697 +0.41(+4.25%)
Dec 30, 2002 9.553 9.553 9.545 9.545 2,009 -0.01(-0.08%)
Dec 27, 2002 9.752 9.752 9.354 9.553 18,088 -0.20(-2.04%)
Dec 26, 2002 9.752 9.752 9.752 9.752 376 +0.20(+2.08%)
Dec 24, 2002 9.553 9.553 9.553 9.553 251 +0.00(+0.00%)
Dec 23, 2002 9.553 9.553 9.553 9.553 251 -0.40(-4.00%)
Dec 20, 2002 9.951 9.951 9.951 9.951 879 +0.40(+4.17%)
Dec 19, 2002 10.11 10.11 9.553 9.553 8,918 -0.76(-7.34%)
Dec 18, 2002 10.11 10.31 10.11 10.31 1,381 +0.20(+1.97%)
Dec 17, 2002 10.31 10.31 10.11 10.11 2,637 -0.16(-1.55%)
Dec 16, 2002 10.35 10.35 10.27 10.27 2,135 +0.00(+0.00%)
Dec 13, 2002 10.27 10.27 10.27 10.27 2,512 -0.04(-0.39%)
Dec 12, 2002 10.27 10.31 10.27 10.31 16,706 +0.08(+0.78%)
Dec 11, 2002 10.35 10.39 10.23 10.23 5,527 -0.12(-1.15%)
Dec 10, 2002 10.39 10.39 10.35 10.35 1,256 +0.00(+0.00%)
Dec 09, 2002 10.31 10.35 10.31 10.35 4,899 -0.04(-0.38%)
Dec 06, 2002 10.39 10.39 10.39 10.39 125 +0.04(+0.38%)
Dec 05, 2002 10.35 10.35 10.35 10.35 2,009 +0.08(+0.78%)
Dec 04, 2002 10.27 10.27 10.27 10.27 1,004 -0.08(-0.77%)
Dec 03, 2002 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Dec 02, 2002 10.31 10.35 10.31 10.35 5,903 +0.20(+1.96%)
Nov 27, 2002 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Nov 26, 2002 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Nov 25, 2002 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Nov 22, 2002 10.23 10.35 10.15 10.15 4,899 +0.00(+0.00%)
Nov 21, 2002 10.19 10.19 10.15 10.15 2,386 +0.04(+0.39%)
Nov 20, 2002 10.07 10.12 10.07 10.11 4,773 -0.20(-1.93%)
Nov 19, 2002 10.19 10.35 10.19 10.31 3,642 +0.20(+1.97%)
Nov 18, 2002 10.11 10.11 10.11 10.11 0 +0.00(+0.00%)
Nov 15, 2002 10.11 10.11 10.11 10.11 0 +0.00(+0.00%)
Nov 14, 2002 10.11 10.11 10.11 10.11 0 +0.00(+0.00%)
Nov 13, 2002 10.19 10.23 10.11 10.11 3,768 +0.00(+0.00%)
Nov 12, 2002 10.11 10.11 10.11 10.11 0 +0.00(+0.00%)
Nov 11, 2002 10.31 10.31 10.11 10.11 5,150 -0.20(-1.93%)
Nov 08, 2002 10.31 10.31 10.31 10.31 0 +0.00(+0.00%)
Nov 07, 2002 10.31 10.31 10.31 10.31 0 +0.00(+0.00%)
Nov 06, 2002 10.16 10.31 10.16 10.31 2,512 +0.12(+1.17%)
Nov 05, 2002 10.27 10.27 10.11 10.19 7,411 +0.00(+0.00%)
Nov 04, 2002 10.19 10.19 10.15 10.19 7,662 +0.04(+0.39%)
Nov 01, 2002 10.15 10.15 10.15 10.15 6,280 +0.00(+0.00%)
Oct 31, 2002 9.991 10.19 9.951 10.15 18,214 +0.16(+1.59%)
Oct 30, 2002 9.991 9.991 9.991 9.991 0 +0.00(+0.00%)
Oct 29, 2002 9.991 9.991 9.991 9.991 251 +0.40(+4.15%)
Oct 28, 2002 9.752 9.752 9.593 9.593 3,266 -0.40(-3.98%)
Oct 25, 2002 9.991 9.991 9.951 9.991 3,642 +0.44(+4.58%)
Oct 24, 2002 9.553 9.553 9.553 9.553 0 +0.00(+0.00%)
Oct 23, 2002 9.553 9.553 9.553 9.553 0 +0.00(+0.00%)
Oct 22, 2002 9.553 9.553 9.553 9.553 0 +0.00(+0.00%)
Oct 21, 2002 10.07 10.07 9.553 9.553 16,581 -0.52(-5.14%)
Oct 18, 2002 9.115 10.07 9.115 10.07 502 +0.96(+10.48%)
Oct 17, 2002 8.836 9.115 8.757 9.115 7,913 +0.16(+1.78%)
Oct 16, 2002 8.797 8.956 8.757 8.956 3,014 +0.16(+1.81%)
Oct 15, 2002 8.797 8.797 8.797 8.797 628 +0.36(+4.25%)
Oct 14, 2002 8.438 8.438 8.438 8.438 0 +0.00(+0.00%)
Oct 11, 2002 8.438 8.438 8.438 8.438 0 +0.00(+0.00%)
Oct 10, 2002 8.438 8.438 8.438 8.438 1,256 +0.20(+2.42%)
Oct 09, 2002 8.239 8.239 8.160 8.239 40,699 +0.08(+0.98%)
Oct 08, 2002 8.160 8.160 8.160 8.160 0 +0.00(+0.00%)
Oct 07, 2002 8.160 8.160 8.160 8.160 0 +0.00(+0.00%)
Oct 04, 2002 8.160 8.160 8.160 8.160 0 +0.00(+0.00%)
Oct 03, 2002 8.160 8.160 8.160 8.160 0 +0.00(+0.00%)
Oct 02, 2002 8.160 8.160 8.160 8.160 0 +0.00(+0.00%)
Oct 01, 2002 8.160 8.160 8.160 8.160 0 +0.00(+0.00%)
Sep 30, 2002 8.160 8.160 8.160 8.160 628 +0.00(+0.00%)
Sep 27, 2002 8.040 8.160 8.040 8.160 7,536 +0.12(+1.49%)
Sep 26, 2002 7.961 8.040 7.961 8.040 628 +0.00(+0.00%)
Sep 25, 2002 8.160 8.160 7.921 8.040 12,687 -0.12(-1.46%)
Sep 24, 2002 8.160 8.160 8.160 8.160 0 +0.00(+0.00%)
Sep 23, 2002 8.160 8.160 8.160 8.160 3,894 +0.06(+0.69%)
Sep 20, 2002 8.104 8.104 8.104 8.104 251 -0.02(-0.20%)
Sep 19, 2002 8.160 8.160 8.104 8.120 13,692 +0.00(+0.00%)
Sep 18, 2002 8.160 8.160 8.104 8.120 13,692 -0.04(-0.49%)
Sep 17, 2002 8.239 8.279 8.160 8.160 4,522 -0.28(-3.30%)
Sep 16, 2002 8.438 8.438 8.438 8.438 2,763 +0.20(+2.42%)
Sep 13, 2002 8.359 8.359 8.239 8.239 1,256 -0.04(-0.48%)
Sep 12, 2002 8.438 8.438 8.279 8.279 13,064 -0.16(-1.89%)
Sep 11, 2002 8.438 8.438 8.438 8.438 251 +0.08(+0.95%)
Sep 10, 2002 8.359 8.359 8.359 8.359 0 +0.00(+0.00%)
Sep 09, 2002 8.359 8.359 8.359 8.359 0 +0.00(+0.00%)
Sep 06, 2002 8.359 8.359 8.359 8.359 0 +0.00(+0.00%)
Sep 05, 2002 8.359 8.359 8.359 8.359 0 +0.00(+0.00%)
Sep 04, 2002 8.478 8.478 8.359 8.359 3,140 -0.20(-2.33%)
Sep 03, 2002 8.757 8.757 8.438 8.558 13,817 -0.16(-1.83%)
Aug 30, 2002 8.757 8.757 8.717 8.717 5,903 -0.44(-4.78%)
Aug 29, 2002 8.956 9.155 8.757 9.155 12,812 +0.64(+7.48%)
Aug 28, 2002 8.200 8.996 8.040 8.518 40,950 +0.44(+5.42%)
Aug 27, 2002 7.961 8.080 7.961 8.080 1,507 +0.12(+1.50%)
Aug 26, 2002 7.961 8.001 7.961 7.961 29,142 -0.02(-0.30%)
Aug 23, 2002 7.921 7.985 7.881 7.985 15,827 +0.10(+1.31%)
Aug 22, 2002 7.722 7.921 7.722 7.881 7,160 +0.24(+3.12%)
Aug 21, 2002 7.563 7.642 7.563 7.642 4,522 +0.08(+1.05%)
Aug 20, 2002 7.507 7.563 7.507 7.563 45,849 +0.06(+0.74%)
Aug 16, 2002 7.324 7.507 7.324 7.507 4,899 +0.34(+4.78%)
Aug 15, 2002 7.324 7.324 7.324 7.165 2,637 +0.00(+0.00%)
Aug 14, 2002 7.165 7.244 7.165 7.165 1,884 +0.00(+0.00%)
Aug 13, 2002 7.244 7.244 7.165 7.165 19,847 +0.00(+0.00%)
Aug 12, 2002 7.204 7.204 7.204 7.165 13,943 -0.20(-2.70%)
Aug 07, 2002 7.364 7.364 7.364 7.364 1,256 +0.00(+0.00%)
Aug 06, 2002 7.364 7.364 7.364 7.364 2,889 +0.00(+0.00%)
Aug 05, 2002 7.483 7.483 7.364 7.364 502 +0.00(+0.00%)
Aug 02, 2002 7.364 7.364 7.364 7.364 376 +0.20(+2.78%)
Aug 01, 2002 7.364 7.364 7.165 7.165 8,918 -0.12(-1.64%)
Jul 31, 2002 7.443 7.443 7.284 7.284 6,280 -0.20(-2.66%)
Jul 30, 2002 7.507 7.507 7.507 7.483 16,330 +0.00(+0.00%)
Jul 29, 2002 7.483 7.483 7.483 7.483 0 +0.00(+0.00%)
Jul 26, 2002 7.483 7.483 7.483 7.483 0 +0.00(+0.00%)
Jul 25, 2002 7.284 7.507 7.284 7.483 1,884 +0.20(+2.73%)
Jul 24, 2002 7.507 7.507 7.284 7.284 29,896 -0.22(-2.97%)
Jul 23, 2002 7.507 7.507 7.507 7.507 2,512 +0.00(+0.00%)
Jul 22, 2002 7.507 7.507 7.507 7.507 7,788 +0.00(+0.00%)
Jul 19, 2002 7.507 7.507 7.507 7.507 2,512 +0.02(+0.32%)
Jul 17, 2002 7.483 7.483 7.483 7.483 0 -0.08(-1.05%)
Jul 12, 2002 7.563 7.563 7.539 7.563 10,802 +0.00(+0.00%)
Jul 11, 2002 7.642 7.642 7.563 7.563 3,642 +0.00(+0.00%)
Jul 10, 2002 7.841 7.841 7.563 7.563 18,591 +0.00(+0.00%)
Jul 09, 2002 7.563 7.563 7.364 7.563 6,280 +0.40(+5.56%)
Jul 08, 2002 7.388 7.388 7.165 7.165 1,256 -0.22(-3.02%)
Jul 05, 2002 7.388 7.388 7.388 7.388 0 +0.00(+0.00%)
Jul 04, 2002 7.125 7.388 7.125 7.388 879 +0.00(+0.00%)
Jul 03, 2002 7.125 7.125 7.125 7.388 879 +0.02(+0.32%)
Jul 02, 2002 7.364 7.364 7.364 7.364 0 +0.00(+0.00%)
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.