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

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
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, 2009 7.356 7.722 7.181 7.236 47,088 -0.10(-1.41%)
Jun 29, 2009 7.125 7.475 6.751 7.340 34,590 +0.18(+2.44%)
Jun 26, 2009 7.021 7.364 6.460 7.165 195,854 +0.07(+1.01%)
Jun 25, 2009 7.053 7.093 6.655 7.093 17,902 +0.19(+2.77%)
Jun 24, 2009 7.085 7.555 6.775 6.902 47,229 -0.07(-1.03%)
Jun 23, 2009 7.173 7.173 6.894 6.974 17,277 -0.10(-1.46%)
Jun 22, 2009 7.141 7.228 6.926 7.077 46,062 -0.16(-2.20%)
Jun 19, 2009 7.157 7.236 6.743 7.236 66,748 -0.01(-0.11%)
Jun 18, 2009 6.775 7.260 6.775 7.244 16,284 +0.47(+6.93%)
Jun 17, 2009 6.424 6.822 6.424 6.775 21,663 +0.37(+5.85%)
Jun 16, 2009 7.021 7.021 6.385 6.400 29,256 -0.49(-7.16%)
Jun 15, 2009 6.830 7.013 6.830 6.894 12,098 -0.14(-2.04%)
Jun 12, 2009 7.005 7.149 6.846 7.037 17,027 -0.07(-1.01%)
Jun 11, 2009 7.101 7.348 6.997 7.109 9,056 +0.06(+0.79%)
Jun 10, 2009 7.348 7.348 6.942 7.053 19,071 -0.22(-3.06%)
Jun 09, 2009 7.141 7.348 6.966 7.276 7,227 +0.13(+1.78%)
Jun 08, 2009 7.220 7.276 6.918 7.149 31,371 +0.00(+0.00%)
Jun 05, 2009 7.419 7.507 7.109 7.149 5,993 -0.19(-2.60%)
Jun 04, 2009 7.666 7.746 6.806 7.340 43,019 -0.33(-4.36%)
Jun 03, 2009 7.666 7.722 7.037 7.674 23,939 -0.06(-0.82%)
Jun 02, 2009 7.165 7.762 6.870 7.738 49,708 +0.61(+8.60%)
Jun 01, 2009 6.424 7.133 6.424 7.125 39,100 +0.85(+13.58%)
May 29, 2009 6.536 6.615 6.170 6.273 33,789 -0.21(-3.31%)
May 28, 2009 6.607 6.942 6.209 6.488 49,556 -0.31(-4.57%)
May 27, 2009 7.117 7.547 6.767 6.798 12,591 -0.37(-5.11%)
May 26, 2009 6.663 7.204 6.663 7.165 37,585 +0.47(+7.02%)
May 22, 2009 6.870 7.077 6.687 6.695 11,446 -0.14(-1.98%)
May 21, 2009 6.806 7.244 6.631 6.830 28,043 -0.08(-1.15%)
May 20, 2009 7.451 7.451 6.822 6.910 36,129 -0.44(-5.96%)
May 19, 2009 7.451 7.459 7.093 7.348 29,502 -0.21(-2.84%)
May 18, 2009 6.910 7.571 6.910 7.563 22,755 +0.80(+11.76%)
May 15, 2009 7.356 7.356 6.759 6.767 39,134 -0.48(-6.59%)
May 14, 2009 7.029 7.400 7.029 7.244 15,038 +0.29(+4.12%)
May 13, 2009 7.125 7.419 6.958 6.958 38,518 -0.18(-2.46%)
May 12, 2009 7.165 7.706 7.125 7.133 31,753 +0.02(+0.34%)
May 11, 2009 7.396 7.650 7.109 7.109 18,881 -0.70(-8.97%)
May 08, 2009 6.926 7.953 6.926 7.809 58,289 +0.99(+14.47%)
May 07, 2009 7.467 7.467 6.727 6.822 47,334 -0.48(-6.54%)
May 06, 2009 7.005 7.969 7.005 7.300 39,237 +0.00(+0.00%)
May 05, 2009 7.563 8.032 7.173 7.300 36,340 -0.30(-3.98%)
May 04, 2009 7.443 7.969 7.197 7.603 21,556 +0.47(+6.58%)
May 01, 2009 7.794 7.794 7.133 7.133 28,563 -0.71(-9.04%)
Apr 30, 2009 8.024 8.128 7.706 7.841 25,817 -0.12(-1.50%)
Apr 29, 2009 7.770 8.064 7.013 7.961 32,856 +0.30(+3.95%)
Apr 28, 2009 6.878 8.168 6.759 7.658 29,459 +0.71(+10.19%)
Apr 27, 2009 7.746 7.929 6.942 6.950 38,250 -0.98(-12.35%)
Apr 24, 2009 7.579 8.120 7.531 7.929 20,810 +0.33(+4.40%)
Apr 23, 2009 7.929 7.929 7.595 7.595 26,036 -0.30(-3.83%)
Apr 22, 2009 7.969 8.168 7.849 7.897 35,355 -0.26(-3.22%)
Apr 21, 2009 7.698 8.255 7.523 8.160 18,618 +0.46(+6.00%)
Apr 20, 2009 8.438 8.566 7.579 7.698 34,915 -1.00(-11.45%)
Apr 17, 2009 8.693 8.701 8.415 8.693 17,986 +0.01(+0.09%)
Apr 16, 2009 8.741 8.781 8.558 8.685 20,143 +0.27(+3.22%)
Apr 15, 2009 8.136 8.438 8.136 8.415 9,025 +0.23(+2.82%)
Apr 14, 2009 8.598 8.677 7.913 8.184 25,743 -0.62(-7.05%)
Apr 13, 2009 8.629 8.805 8.367 8.805 16,217 -0.01(-0.09%)
Apr 09, 2009 7.849 9.075 7.841 8.813 29,505 +1.16(+15.19%)
Apr 08, 2009 7.770 7.873 7.507 7.650 28,243 -0.06(-0.83%)
Apr 07, 2009 8.128 8.160 7.714 7.714 22,571 -0.54(-6.56%)
Apr 06, 2009 8.940 8.940 8.136 8.255 20,701 -0.87(-9.51%)
Apr 03, 2009 8.920 9.123 8.829 9.123 11,290 +0.37(+4.18%)
Apr 02, 2009 8.470 8.836 8.367 8.757 36,296 +0.51(+6.18%)
Apr 01, 2009 7.770 8.566 7.770 8.247 15,235 +0.48(+6.15%)
Mar 31, 2009 8.399 8.399 7.770 7.770 20,650 -0.47(-5.70%)
Mar 30, 2009 8.271 8.757 8.024 8.239 18,955 -0.80(-8.81%)
Mar 26, 2009 8.805 9.107 8.621 9.035 34,155 +0.37(+4.32%)
Mar 25, 2009 8.271 8.956 7.969 8.661 33,173 +0.48(+5.84%)
Mar 24, 2009 9.004 9.322 8.136 8.184 34,394 -0.97(-10.61%)
Mar 23, 2009 8.932 9.155 8.160 9.155 44,291 +1.31(+16.63%)
Mar 20, 2009 8.024 8.590 7.833 7.849 47,369 -0.63(-7.42%)
Mar 19, 2009 8.024 8.789 8.016 8.478 40,445 -0.47(-5.25%)
Mar 18, 2009 8.534 8.948 8.152 8.948 19,929 +0.39(+4.56%)
Mar 17, 2009 7.977 8.614 7.786 8.558 48,063 +0.61(+7.72%)
Mar 16, 2009 8.351 8.351 7.698 7.945 16,255 -0.14(-1.67%)
Mar 13, 2009 7.626 8.359 7.161 8.080 23,029 +0.47(+6.17%)
Mar 12, 2009 6.345 7.618 6.018 7.610 50,303 +1.20(+18.76%)
Mar 11, 2009 6.926 7.013 6.249 6.408 32,969 -0.32(-4.73%)
Mar 10, 2009 6.289 7.141 5.923 6.727 41,683 +0.74(+12.37%)
Mar 09, 2009 6.798 7.020 5.986 5.986 26,724 -0.92(-13.36%)
Mar 06, 2009 6.798 7.005 6.154 6.910 33,937 +0.19(+2.84%)
Mar 05, 2009 7.252 7.324 6.719 6.719 49,190 -0.61(-8.26%)
Mar 04, 2009 7.364 7.364 6.858 7.324 43,835 +0.11(+1.55%)
Mar 02, 2009 7.300 7.929 7.212 7.212 39,508 -0.10(-1.31%)
Feb 27, 2009 7.841 8.192 7.300 7.308 63,765 -0.67(-8.38%)
Feb 26, 2009 8.741 8.836 7.977 7.977 24,449 -0.69(-7.99%)
Feb 25, 2009 8.860 9.004 8.287 8.669 30,474 -0.25(-2.85%)
Feb 24, 2009 8.176 8.940 7.873 8.924 51,123 +0.88(+10.88%)
Feb 23, 2009 8.757 8.757 7.881 8.048 37,246 -0.64(-7.33%)
Feb 20, 2009 8.311 8.940 8.200 8.685 44,273 +0.30(+3.61%)
Feb 19, 2009 8.741 9.067 8.327 8.383 25,523 -0.18(-2.05%)
Feb 18, 2009 8.852 9.083 8.558 8.558 20,938 -0.14(-1.56%)
Feb 17, 2009 8.956 9.426 8.645 8.693 28,478 -0.71(-7.54%)
Feb 13, 2009 8.964 9.529 8.821 9.402 30,494 +0.58(+6.59%)
Feb 12, 2009 8.574 9.593 8.303 8.821 34,279 -0.53(-5.70%)
Feb 11, 2009 9.274 9.744 9.258 9.354 8,692 +0.09(+0.95%)
Feb 10, 2009 9.959 10.17 9.266 9.266 25,095 -0.82(-8.13%)
Feb 09, 2009 10.10 10.18 9.633 10.09 11,344 +0.02(+0.16%)
Feb 06, 2009 10.02 10.07 9.625 10.07 21,134 +0.29(+2.93%)
Feb 05, 2009 9.227 10.14 9.171 9.784 29,656 +0.49(+5.31%)
Feb 04, 2009 9.664 9.911 8.924 9.290 12,939 -0.41(-4.19%)
Feb 03, 2009 9.418 9.720 8.949 9.696 34,653 +0.35(+3.75%)
Feb 02, 2009 8.757 9.346 8.367 9.346 19,009 +0.99(+11.81%)
Jan 30, 2009 8.932 8.988 8.295 8.359 10,130 -0.48(-5.41%)
Jan 29, 2009 9.123 9.123 8.530 8.836 18,137 -0.45(-4.88%)
Jan 28, 2009 8.868 9.402 8.582 9.290 21,619 +0.41(+4.66%)
Jan 27, 2009 8.518 8.876 8.335 8.876 10,022 +0.03(+0.36%)
Jan 26, 2009 8.860 9.617 8.542 8.844 13,659 -0.02(-0.27%)
Jan 23, 2009 8.208 8.924 8.208 8.868 18,922 +0.25(+2.86%)
Jan 22, 2009 9.035 9.306 8.263 8.621 19,411 -0.65(-7.04%)
Jan 21, 2009 8.136 9.394 8.136 9.274 25,354 +1.26(+15.69%)
Jan 20, 2009 10.28 10.32 7.993 8.016 32,761 -1.92(-19.31%)
Jan 16, 2009 9.593 9.951 9.593 9.935 22,799 +0.20(+2.04%)
Jan 15, 2009 9.338 9.959 8.996 9.736 26,207 +0.42(+4.53%)
Jan 14, 2009 9.593 9.975 8.948 9.314 21,109 -0.33(-3.47%)
Jan 13, 2009 9.617 9.895 9.593 9.648 6,641 +0.04(+0.41%)
Jan 12, 2009 10.18 10.87 9.609 9.609 19,267 -0.59(-5.78%)
Jan 09, 2009 10.56 10.94 10.13 10.20 29,406 -0.57(-5.32%)
Jan 08, 2009 10.69 11.22 10.63 10.77 19,993 -0.14(-1.31%)
Jan 07, 2009 11.36 11.38 10.79 10.91 17,210 -0.69(-5.97%)
Jan 06, 2009 11.58 11.98 11.13 11.61 18,969 +0.21(+1.82%)
Jan 05, 2009 11.84 11.84 10.97 11.40 36,604 -0.39(-3.31%)
Jan 02, 2009 12.14 12.14 11.28 11.79 41,475 -0.34(-2.82%)
Dec 31, 2008 11.52 12.13 10.97 12.13 42,277 +0.68(+5.98%)
Dec 30, 2008 10.61 11.45 10.35 11.45 39,716 +0.85(+8.04%)
Dec 29, 2008 11.00 11.31 10.40 10.60 29,046 -0.42(-3.83%)
Dec 26, 2008 10.95 11.33 10.88 11.02 5,078 +0.19(+1.77%)
Dec 24, 2008 11.19 11.37 10.56 10.83 12,868 -0.53(-4.63%)
Dec 23, 2008 11.96 11.96 10.89 11.35 44,763 -0.61(-5.06%)
Dec 22, 2008 11.60 11.96 10.77 11.96 32,954 +0.45(+3.87%)
Dec 19, 2008 11.96 12.33 11.07 11.51 85,955 +0.22(+1.97%)
Dec 18, 2008 11.92 11.93 10.96 11.29 33,918 -0.18(-1.60%)
Dec 17, 2008 11.38 11.93 10.53 11.47 42,576 -0.14(-1.23%)
Dec 16, 2008 10.55 11.61 10.10 11.61 47,050 +1.38(+13.45%)
Dec 15, 2008 11.60 11.60 10.15 10.24 19,848 -1.31(-11.31%)
Dec 12, 2008 10.15 11.54 10.15 11.54 38,745 +1.12(+10.77%)
Dec 11, 2008 10.56 11.84 10.35 10.42 20,760 -0.72(-6.43%)
Dec 10, 2008 11.11 11.86 10.65 11.14 9,759 +0.23(+2.12%)
Dec 09, 2008 11.54 13.25 10.75 10.91 47,506 -1.03(-8.67%)
Dec 08, 2008 11.34 11.94 11.03 11.94 50,365 +0.60(+5.26%)
Dec 05, 2008 10.68 11.34 9.991 11.34 23,519 +0.93(+8.94%)
Dec 04, 2008 11.11 11.14 10.41 10.41 17,634 -0.48(-4.39%)
Dec 03, 2008 10.91 11.15 10.75 10.89 19,525 -0.25(-2.29%)
Dec 02, 2008 9.441 11.15 9.441 11.15 14,573 +2.00(+21.85%)
Dec 01, 2008 11.10 11.10 9.147 9.147 56,876 -2.20(-19.37%)
Nov 28, 2008 11.74 11.89 11.15 11.34 6,509 -0.59(-4.94%)
Nov 26, 2008 10.91 11.93 10.22 11.93 44,288 +0.59(+5.19%)
Nov 25, 2008 10.69 11.34 10.21 11.34 19,807 +0.26(+2.37%)
Nov 24, 2008 11.07 11.85 9.983 11.08 22,458 -0.14(-1.28%)
Nov 21, 2008 10.11 11.22 9.792 11.22 35,058 +1.19(+11.90%)
Nov 20, 2008 10.35 11.02 9.999 10.03 33,305 -0.33(-3.15%)
Nov 19, 2008 11.34 12.08 10.20 10.36 40,870 -1.00(-8.83%)
Nov 18, 2008 12.10 12.10 11.34 11.36 17,416 -0.38(-3.25%)
Nov 17, 2008 11.74 12.90 11.55 11.74 10,522 -0.08(-0.67%)
Nov 14, 2008 12.64 13.35 11.82 11.82 8,497 -1.05(-8.16%)
Nov 13, 2008 12.90 13.88 11.99 12.87 47,312 +0.14(+1.06%)
Nov 12, 2008 13.61 13.61 12.74 12.74 14,861 -1.23(-8.83%)
Nov 11, 2008 13.20 14.26 12.86 13.97 18,475 +0.57(+4.28%)
Nov 10, 2008 14.62 14.81 13.21 13.40 10,485 -1.01(-7.02%)
Nov 07, 2008 13.72 14.57 13.44 14.41 14,703 +0.82(+6.03%)
Nov 06, 2008 14.04 14.51 13.44 13.59 5,241 -0.64(-4.48%)
Nov 05, 2008 14.80 15.32 13.94 14.23 24,784 -0.90(-5.95%)
Nov 04, 2008 14.65 15.13 14.54 15.13 25,995 +0.49(+3.32%)
Nov 03, 2008 14.86 14.92 13.78 14.64 16,958 -0.13(-0.86%)
Oct 31, 2008 13.29 14.77 13.26 14.77 44,540 +0.84(+6.06%)
Oct 30, 2008 13.33 14.33 12.42 13.92 12,503 +0.95(+7.30%)
Oct 29, 2008 13.24 13.63 11.75 12.98 26,042 -0.36(-2.69%)
Oct 28, 2008 11.33 13.33 10.87 13.33 31,429 +2.39(+21.82%)
Oct 27, 2008 12.30 13.53 10.59 10.95 22,151 -0.72(-6.14%)
Oct 24, 2008 10.56 12.02 10.56 11.66 22,094 +0.16(+1.38%)
Oct 23, 2008 12.09 12.43 10.28 11.50 25,868 -0.41(-3.47%)
Oct 22, 2008 11.59 12.79 11.59 11.92 21,854 -0.02(-0.20%)
Oct 21, 2008 12.07 12.85 11.94 11.94 33,658 -0.40(-3.23%)
Oct 20, 2008 12.15 12.34 12.14 12.34 15,207 +0.20(+1.64%)
Oct 17, 2008 12.14 12.41 11.62 12.14 57,478 -0.52(-4.09%)
Oct 16, 2008 12.26 13.17 12.25 12.66 49,701 +0.46(+3.79%)
Oct 15, 2008 13.14 13.88 11.81 12.20 47,747 -1.00(-7.60%)
Oct 14, 2008 14.05 14.19 13.08 13.20 54,242 -0.14(-1.02%)
Oct 13, 2008 13.47 13.88 12.62 13.33 66,797 +0.93(+7.51%)
Oct 10, 2008 12.05 12.74 11.56 12.40 120,867 +0.10(+0.78%)
Oct 09, 2008 13.90 14.28 12.31 12.31 55,166 -1.24(-9.17%)
Oct 08, 2008 14.73 16.72 13.20 13.55 53,008 -1.19(-8.10%)
Oct 07, 2008 16.13 17.29 14.37 14.74 26,433 -1.41(-8.72%)
Oct 06, 2008 16.37 18.10 15.17 16.15 37,610 -0.72(-4.29%)
Oct 03, 2008 17.83 18.11 16.88 16.88 11,652 -1.03(-5.74%)
Oct 02, 2008 18.02 18.11 17.05 17.90 12,796 +0.22(+1.26%)
Oct 01, 2008 17.91 18.11 16.87 17.68 17,426 -0.28(-1.55%)
Sep 30, 2008 17.97 18.30 16.05 17.96 34,309 +0.98(+5.77%)
Sep 29, 2008 17.26 18.27 16.32 16.98 36,429 -0.88(-4.90%)
Sep 26, 2008 17.46 18.30 17.28 17.86 38,341 -0.23(-1.28%)
Sep 25, 2008 17.09 18.26 16.73 18.09 19,013 +0.98(+5.72%)
Sep 24, 2008 17.08 17.88 16.58 17.11 11,081 +0.03(+0.19%)
Sep 23, 2008 16.32 18.11 16.32 17.08 30,302 +0.34(+2.05%)
Sep 22, 2008 16.74 17.87 16.02 16.73 25,255 -1.61(-8.77%)
Sep 19, 2008 19.11 19.11 16.16 18.34 230,133 +0.03(+0.17%)
Sep 18, 2008 15.34 18.31 14.75 18.31 116,182 +3.40(+22.80%)
Sep 17, 2008 15.77 15.88 14.73 14.91 7,227 -0.81(-5.16%)
Sep 16, 2008 14.05 15.72 13.92 15.72 35,572 +1.15(+7.92%)
Sep 15, 2008 15.44 15.64 14.57 14.57 25,542 -1.03(-6.58%)
Sep 12, 2008 15.63 15.64 15.07 15.60 6,719 -0.02(-0.15%)
Sep 11, 2008 15.13 15.64 14.42 15.62 23,374 -0.02(-0.15%)
Sep 10, 2008 15.52 15.67 14.97 15.64 44,041 +0.24(+1.55%)
Sep 09, 2008 15.92 15.92 15.40 15.40 16,453 -0.51(-3.20%)
Sep 08, 2008 15.52 15.92 14.97 15.91 36,127 +0.72(+4.77%)
Sep 05, 2008 14.81 15.32 14.43 15.19 16,863 +0.18(+1.17%)
Sep 04, 2008 14.85 15.13 14.85 15.01 20,285 -0.08(-0.53%)
Sep 03, 2008 14.82 15.13 14.81 15.09 24,297 +0.22(+1.50%)
Sep 02, 2008 14.74 14.87 14.67 14.87 17,559 -0.06(-0.43%)
Aug 29, 2008 14.97 15.13 14.69 14.93 15,222 -0.19(-1.26%)
Aug 28, 2008 14.63 15.13 14.56 15.13 15,110 +0.07(+0.48%)
Aug 27, 2008 14.80 15.12 14.41 15.05 14,462 +0.21(+1.45%)
Aug 26, 2008 14.21 14.84 14.21 14.84 15,953 +0.65(+4.60%)
Aug 25, 2008 15.09 15.09 14.19 14.19 13,051 -1.02(-6.70%)
Aug 22, 2008 14.99 15.28 14.98 15.21 15,293 +0.10(+0.68%)
Aug 21, 2008 14.86 15.30 14.86 15.10 5,897 +0.10(+0.64%)
Aug 20, 2008 15.40 15.52 15.01 15.01 13,925 -0.35(-2.28%)
Aug 19, 2008 15.48 15.70 15.32 15.36 15,116 -0.48(-3.02%)
Aug 18, 2008 15.67 15.95 15.66 15.83 8,974 +0.18(+1.12%)
Aug 15, 2008 16.30 16.32 15.53 15.66 47,711 -0.10(-0.61%)
Aug 14, 2008 15.71 15.91 15.18 15.75 20,086 -0.09(-0.55%)
Aug 13, 2008 16.02 16.22 15.78 15.84 96,058 -0.31(-1.92%)
Aug 12, 2008 16.10 16.52 15.55 16.15 32,030 -0.08(-0.49%)
Aug 11, 2008 15.26 16.64 15.26 16.23 37,804 +1.00(+6.59%)
Aug 08, 2008 14.31 15.23 14.31 15.23 23,839 +0.88(+6.10%)
Aug 07, 2008 14.01 14.80 13.87 14.35 20,000 +0.28(+1.98%)
Aug 06, 2008 14.02 14.27 13.53 14.07 40,531 -0.04(-0.28%)
Aug 05, 2008 14.19 14.34 13.73 14.11 34,854 +0.20(+1.43%)
Aug 04, 2008 14.92 14.92 13.55 13.92 57,856 -1.00(-6.67%)
Aug 01, 2008 16.21 16.71 14.74 14.91 39,229 -1.80(-10.77%)
Jul 31, 2008 15.88 16.72 15.88 16.71 40,045 +0.54(+3.35%)
Jul 30, 2008 15.88 16.22 15.68 16.17 14,616 +0.60(+3.83%)
Jul 29, 2008 15.57 15.92 14.74 15.57 34,192 +0.60(+4.04%)
Jul 28, 2008 16.14 16.14 14.89 14.97 45,599 -1.27(-7.80%)
Jul 25, 2008 15.80 16.23 15.17 16.23 12,685 +0.64(+4.08%)
Jul 24, 2008 15.24 15.92 14.89 15.60 29,933 +0.46(+3.05%)
Jul 23, 2008 15.03 15.62 15.03 15.13 26,543 +0.11(+0.74%)
Jul 22, 2008 14.31 15.47 13.94 15.02 38,620 +0.61(+4.25%)
Jul 21, 2008 14.73 14.73 14.24 14.41 27,836 +0.21(+1.46%)
Jul 18, 2008 14.41 15.11 13.97 14.20 22,928 -0.64(-4.34%)
Jul 17, 2008 14.73 15.80 13.73 14.85 29,614 +0.53(+3.67%)
Jul 16, 2008 14.12 14.35 13.78 14.32 22,922 +0.40(+2.86%)
Jul 15, 2008 14.07 14.72 13.84 13.92 25,007 -0.45(-3.10%)
Jul 14, 2008 14.90 14.90 14.37 14.37 28,931 -0.38(-2.59%)
Jul 11, 2008 14.33 15.27 14.33 14.75 25,900 +0.11(+0.76%)
Jul 10, 2008 14.12 15.01 14.12 14.64 21,307 +0.36(+2.51%)
Jul 09, 2008 14.46 15.05 13.50 14.28 32,866 -0.82(-5.43%)
Jul 08, 2008 13.33 15.13 12.78 15.10 56,701 +2.40(+18.93%)
Jul 07, 2008 14.32 14.32 12.54 12.70 31,073 -1.48(-10.44%)
Jul 04, 2008 13.88 14.79 13.77 14.18 29,240 +0.00(+0.00%)
Jul 03, 2008 13.88 14.79 13.77 14.18 29,240 +0.05(+0.34%)
Jul 02, 2008 14.61 15.13 14.06 14.13 54,370 -0.54(-3.69%)
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.