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

Enterprises Finl Svc (NQ: EFSC )

38.74 +0.90 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2012 10.63 10.64 10.42 10.47 77,671 -0.15(-1.41%)
Jul 30, 2012 10.39 10.81 10.29 10.62 46,619 +0.27(+2.58%)
Jul 27, 2012 10.16 10.40 9.854 10.35 50,507 +0.28(+2.73%)
Jul 26, 2012 9.712 10.22 9.654 10.08 111,335 +0.60(+6.34%)
Jul 25, 2012 9.395 9.579 9.086 9.478 88,851 +0.17(+1.79%)
Jul 24, 2012 9.637 9.637 9.278 9.312 31,969 -0.26(-2.70%)
Jul 23, 2012 9.654 9.704 9.520 9.570 32,738 -0.23(-2.30%)
Jul 20, 2012 9.896 9.921 9.695 9.796 93,349 -0.22(-2.17%)
Jul 19, 2012 10.19 10.19 9.854 10.01 49,003 -0.18(-1.80%)
Jul 18, 2012 10.01 10.31 10.01 10.20 47,936 +0.19(+1.92%)
Jul 17, 2012 9.837 10.09 9.562 10.00 91,349 +0.24(+2.48%)
Jul 16, 2012 9.695 9.796 9.470 9.762 27,894 +0.02(+0.17%)
Jul 13, 2012 9.387 9.829 9.387 9.745 45,162 +0.38(+4.01%)
Jul 12, 2012 9.529 9.570 9.211 9.370 43,276 -0.21(-2.18%)
Jul 11, 2012 9.428 9.637 9.349 9.579 26,670 +0.13(+1.41%)
Jul 10, 2012 9.478 9.478 9.345 9.445 18,104 +0.07(+0.71%)
Jul 09, 2012 9.387 9.587 9.303 9.378 24,610 -0.06(-0.62%)
Jul 06, 2012 9.303 9.487 9.070 9.437 20,408 +0.04(+0.44%)
Jul 05, 2012 9.595 9.595 9.320 9.395 18,065 -0.19(-2.00%)
Jul 03, 2012 9.270 9.854 9.270 9.587 23,853 +0.21(+2.22%)
Jul 02, 2012 9.153 9.378 9.036 9.378 39,760 +0.23(+2.55%)
Jun 29, 2012 9.086 9.262 8.819 9.145 63,949 +0.23(+2.53%)
Jun 28, 2012 8.936 9.070 8.736 8.919 23,716 -0.10(-1.11%)
Jun 27, 2012 8.828 9.110 8.828 9.020 20,555 +0.17(+1.89%)
Jun 26, 2012 8.844 8.919 8.753 8.853 30,013 +0.03(+0.38%)
Jun 25, 2012 8.886 8.969 8.719 8.819 20,420 -0.25(-2.76%)
Jun 22, 2012 8.986 9.220 8.861 9.070 473,139 +0.10(+1.12%)
Jun 21, 2012 9.111 9.170 8.911 8.969 41,021 -0.18(-1.92%)
Jun 20, 2012 9.136 9.236 9.011 9.145 11,536 +0.03(+0.37%)
Jun 19, 2012 9.028 9.262 8.961 9.111 59,656 +0.09(+1.02%)
Jun 18, 2012 9.120 9.328 8.969 9.020 42,968 -0.14(-1.55%)
Jun 15, 2012 8.953 9.253 8.836 9.161 77,725 +0.18(+1.95%)
Jun 14, 2012 8.786 9.028 8.786 8.986 27,635 +0.23(+2.67%)
Jun 13, 2012 8.944 9.111 8.711 8.753 29,654 -0.20(-2.21%)
Jun 12, 2012 8.760 8.984 8.619 8.951 30,051 +0.23(+2.67%)
Jun 11, 2012 9.133 9.133 8.718 8.718 39,221 -0.32(-3.58%)
Jun 08, 2012 8.826 9.167 8.826 9.042 20,514 +0.18(+2.06%)
Jun 07, 2012 8.942 9.009 8.818 8.859 40,333 +0.02(+0.19%)
Jun 06, 2012 8.536 8.859 8.486 8.843 27,141 +0.41(+4.82%)
Jun 05, 2012 8.411 8.602 8.386 8.436 34,129 +0.02(+0.30%)
Jun 04, 2012 8.577 8.590 8.253 8.411 39,048 -0.13(-1.55%)
Jun 01, 2012 8.760 8.876 8.532 8.544 62,815 -0.43(-4.81%)
May 31, 2012 8.967 9.208 8.702 8.976 47,731 +0.01(+0.09%)
May 30, 2012 9.092 9.250 8.967 8.967 18,005 -0.21(-2.26%)
May 29, 2012 9.258 9.283 8.984 9.175 93,530 -0.02(-0.18%)
May 25, 2012 9.133 9.457 9.108 9.191 33,817 +0.07(+0.82%)
May 24, 2012 8.967 9.117 8.801 9.117 50,861 +0.13(+1.48%)
May 23, 2012 8.926 9.084 8.859 8.984 28,384 -0.01(-0.09%)
May 22, 2012 9.308 9.424 8.926 8.992 54,679 -0.29(-3.13%)
May 21, 2012 9.266 9.441 9.200 9.283 27,036 +0.00(+0.00%)
May 18, 2012 9.466 9.590 9.225 9.283 54,242 -0.18(-1.93%)
May 17, 2012 9.482 9.582 9.416 9.466 53,126 -0.03(-0.35%)
May 16, 2012 9.200 9.607 9.158 9.499 62,686 +0.32(+3.44%)
May 15, 2012 9.200 9.308 9.142 9.183 37,665 -0.02(-0.18%)
May 14, 2012 9.366 9.474 9.158 9.200 117,226 -0.31(-3.23%)
May 11, 2012 9.532 9.666 9.442 9.507 54,089 -0.14(-1.46%)
May 10, 2012 9.690 9.839 9.557 9.648 66,884 +0.07(+0.78%)
May 09, 2012 9.582 9.823 9.424 9.573 41,093 -0.10(-1.03%)
May 08, 2012 9.515 9.748 9.515 9.673 43,467 +0.12(+1.22%)
May 07, 2012 9.540 9.739 9.374 9.557 45,981 +0.00(+0.00%)
May 04, 2012 9.764 9.856 9.515 9.557 66,866 -0.26(-2.62%)
May 03, 2012 9.781 10.16 9.731 9.814 120,273 +0.04(+0.42%)
May 02, 2012 9.640 9.831 9.615 9.773 93,041 +0.06(+0.60%)
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.