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

Enterprises Finl Svc (NQ: EFSC )

38.26 -0.48 (-1.24%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2009 8.675 8.691 8.280 8.525 50,046 -0.23(-2.62%)
Jul 30, 2009 8.691 9.086 8.367 8.754 27,082 +0.06(+0.73%)
Jul 29, 2009 8.572 8.762 8.572 8.691 56,317 +0.00(+0.00%)
Jul 28, 2009 8.193 8.691 8.035 8.691 44,249 +0.39(+4.66%)
Jul 27, 2009 8.146 8.312 8.146 8.304 18,599 +0.06(+0.67%)
Jul 24, 2009 8.004 8.249 7.956 8.249 22,242 +0.07(+0.87%)
Jul 23, 2009 7.940 8.193 7.601 8.177 60,293 +0.19(+2.37%)
Jul 22, 2009 8.012 8.154 7.925 7.988 15,307 -0.17(-2.03%)
Jul 21, 2009 7.988 8.193 7.692 8.154 90,314 +0.25(+3.20%)
Jul 20, 2009 8.185 8.185 7.569 7.901 76,386 -0.28(-3.38%)
Jul 17, 2009 8.075 8.185 8.059 8.177 38,437 +0.08(+0.98%)
Jul 16, 2009 7.814 8.098 7.680 8.098 48,194 +0.20(+2.50%)
Jul 15, 2009 7.648 7.901 7.403 7.901 32,481 +0.43(+5.71%)
Jul 14, 2009 7.340 7.593 7.269 7.474 13,668 +0.05(+0.64%)
Jul 13, 2009 7.443 7.601 7.308 7.427 20,320 +0.01(+0.11%)
Jul 10, 2009 7.040 7.466 6.945 7.419 11,884 +0.34(+4.80%)
Jul 09, 2009 7.522 7.522 7.079 7.079 11,664 -0.39(-5.19%)
Jul 08, 2009 7.577 7.711 7.277 7.466 25,917 -0.04(-0.53%)
Jul 07, 2009 7.711 7.743 7.427 7.506 16,567 -0.21(-2.76%)
Jul 06, 2009 7.648 7.846 7.506 7.719 13,795 +0.00(+0.00%)
Jul 02, 2009 7.609 7.885 7.601 7.719 32,954 -0.06(-0.71%)
Jul 01, 2009 7.300 7.854 7.300 7.774 43,529 +0.59(+8.25%)
Jun 30, 2009 7.300 7.664 7.127 7.182 47,445 -0.10(-1.41%)
Jun 29, 2009 7.071 7.419 6.700 7.285 34,852 +0.17(+2.44%)
Jun 26, 2009 6.969 7.308 6.412 7.111 197,337 +0.07(+1.01%)
Jun 25, 2009 7.000 7.040 6.605 7.040 18,038 +0.19(+2.77%)
Jun 24, 2009 7.032 7.498 6.724 6.850 47,586 -0.07(-1.03%)
Jun 23, 2009 7.119 7.119 6.842 6.921 17,408 -0.10(-1.46%)
Jun 22, 2009 7.087 7.174 6.874 7.024 46,411 -0.16(-2.20%)
Jun 19, 2009 7.103 7.182 6.692 7.182 67,254 -0.01(-0.11%)
Jun 18, 2009 6.724 7.206 6.724 7.190 16,408 +0.47(+6.93%)
Jun 17, 2009 6.376 6.771 6.376 6.724 21,827 +0.37(+5.85%)
Jun 16, 2009 6.969 6.969 6.337 6.352 29,477 -0.49(-7.16%)
Jun 15, 2009 6.779 6.961 6.779 6.842 12,189 -0.14(-2.04%)
Jun 12, 2009 6.953 7.095 6.795 6.984 17,156 -0.07(-1.01%)
Jun 11, 2009 7.048 7.293 6.945 7.056 9,125 +0.06(+0.79%)
Jun 10, 2009 7.293 7.293 6.890 7.000 19,215 -0.22(-3.06%)
Jun 09, 2009 7.087 7.293 6.913 7.221 7,282 +0.13(+1.78%)
Jun 08, 2009 7.166 7.221 6.866 7.095 31,608 +0.00(+0.00%)
Jun 05, 2009 7.364 7.451 7.056 7.095 6,038 -0.19(-2.60%)
Jun 04, 2009 7.609 7.688 6.755 7.285 43,345 -0.33(-4.36%)
Jun 03, 2009 7.609 7.664 6.984 7.616 24,121 -0.06(-0.82%)
Jun 02, 2009 7.111 7.703 6.818 7.680 50,085 +0.61(+8.60%)
Jun 01, 2009 6.376 7.079 6.376 7.071 39,396 +0.85(+13.58%)
May 29, 2009 6.487 6.566 6.123 6.226 34,045 -0.21(-3.31%)
May 28, 2009 6.558 6.890 6.163 6.439 49,932 -0.31(-4.57%)
May 27, 2009 7.063 7.490 6.716 6.747 12,687 -0.36(-5.11%)
May 26, 2009 6.613 7.150 6.613 7.111 37,870 +0.47(+7.02%)
May 22, 2009 6.818 7.024 6.637 6.645 11,532 -0.13(-1.98%)
May 21, 2009 6.755 7.190 6.581 6.779 28,256 -0.08(-1.15%)
May 20, 2009 7.395 7.395 6.771 6.858 36,403 -0.43(-5.96%)
May 19, 2009 7.395 7.403 7.040 7.293 29,725 -0.21(-2.84%)
May 18, 2009 6.858 7.514 6.858 7.506 22,927 +0.79(+11.76%)
May 15, 2009 7.300 7.300 6.708 6.716 39,430 -0.47(-6.59%)
May 14, 2009 6.977 7.345 6.977 7.190 15,152 +0.28(+4.12%)
May 13, 2009 7.071 7.364 6.905 6.905 38,810 -0.17(-2.46%)
May 12, 2009 7.111 7.648 7.071 7.079 31,993 +0.02(+0.34%)
May 11, 2009 7.340 7.593 7.056 7.056 19,024 -0.70(-8.97%)
May 08, 2009 6.874 7.893 6.874 7.751 58,731 +0.98(+14.47%)
May 07, 2009 7.411 7.411 6.676 6.771 47,693 -0.47(-6.54%)
May 06, 2009 6.953 7.909 6.953 7.245 39,534 +0.00(+0.00%)
May 05, 2009 7.506 7.972 7.119 7.245 36,616 -0.30(-3.98%)
May 04, 2009 7.387 7.909 7.142 7.545 21,720 +0.47(+6.58%)
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.