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 UNCHANGED
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 (%)
Sep 30, 2009 7.778 7.817 7.364 7.364 29,959 -0.37(-4.74%)
Sep 29, 2009 7.889 7.953 7.714 7.730 9,069 -0.13(-1.62%)
Sep 28, 2009 7.953 7.953 7.650 7.857 12,732 -0.11(-1.40%)
Sep 25, 2009 7.603 8.104 7.603 7.969 26,574 +0.37(+4.82%)
Sep 24, 2009 8.009 8.080 7.603 7.603 26,640 -0.28(-3.54%)
Sep 23, 2009 8.040 8.239 7.833 7.881 22,173 -0.12(-1.49%)
Sep 22, 2009 8.598 8.598 7.953 8.001 31,818 -0.53(-6.16%)
Sep 21, 2009 8.454 8.653 8.184 8.526 11,527 -0.03(-0.37%)
Sep 18, 2009 8.876 8.876 8.311 8.558 72,625 -0.34(-3.84%)
Sep 17, 2009 8.645 8.899 8.582 8.899 22,712 +0.14(+1.63%)
Sep 16, 2009 8.494 8.836 8.494 8.757 11,084 +0.28(+3.29%)
Sep 15, 2009 8.900 8.932 8.470 8.478 21,122 -0.42(-4.74%)
Sep 14, 2009 8.518 8.908 8.518 8.900 18,542 +0.21(+2.47%)
Sep 11, 2009 8.789 8.868 8.677 8.685 5,550 -0.11(-1.27%)
Sep 10, 2009 8.789 8.988 8.518 8.797 47,161 -0.01(-0.09%)
Sep 09, 2009 8.701 9.004 8.701 8.805 14,533 +0.12(+1.37%)
Sep 08, 2009 9.163 9.163 8.502 8.685 21,577 -0.41(-4.55%)
Sep 04, 2009 8.757 9.155 8.566 9.099 34,303 +0.33(+3.81%)
Sep 03, 2009 8.828 8.828 8.399 8.765 13,567 +0.01(+0.09%)
Sep 02, 2009 8.709 9.115 8.709 8.757 20,823 +0.04(+0.46%)
Sep 01, 2009 8.852 9.537 8.717 8.717 24,482 -0.24(-2.67%)
Aug 31, 2009 9.211 9.513 8.828 8.956 44,783 -0.41(-4.34%)
Aug 28, 2009 9.744 9.744 9.187 9.362 24,826 -0.38(-3.92%)
Aug 27, 2009 9.465 9.752 9.290 9.744 25,415 +0.11(+1.16%)
Aug 26, 2009 9.609 9.672 9.426 9.633 32,064 +0.13(+1.34%)
Aug 25, 2009 9.561 9.704 9.354 9.505 26,678 -0.12(-1.24%)
Aug 24, 2009 9.465 9.688 9.075 9.625 34,090 +0.17(+1.77%)
Aug 21, 2009 9.163 9.633 8.884 9.457 80,702 +0.39(+4.30%)
Aug 20, 2009 8.884 9.115 8.884 9.067 19,118 +0.13(+1.42%)
Aug 19, 2009 8.868 9.051 8.729 8.940 27,438 +0.05(+0.54%)
Aug 18, 2009 8.526 8.916 8.526 8.892 18,270 +0.41(+4.88%)
Aug 17, 2009 8.558 8.637 8.279 8.478 19,004 -0.14(-1.57%)
Aug 14, 2009 8.876 8.876 8.462 8.614 25,493 -0.25(-2.87%)
Aug 13, 2009 9.107 9.107 8.454 8.868 20,111 -0.19(-2.11%)
Aug 12, 2009 8.733 9.155 8.359 9.059 35,594 +0.37(+4.21%)
Aug 11, 2009 9.067 9.067 8.462 8.693 14,781 -0.47(-5.13%)
Aug 10, 2009 9.139 9.234 8.824 9.163 14,037 -0.10(-1.03%)
Aug 07, 2009 8.725 9.481 8.669 9.258 68,514 +0.73(+8.59%)
Aug 06, 2009 9.298 9.553 8.415 8.526 13,474 -0.43(-4.80%)
Aug 05, 2009 9.473 9.553 8.797 8.956 22,597 -0.51(-5.38%)
Aug 04, 2009 8.749 9.537 8.692 9.465 33,246 +0.43(+4.76%)
Aug 03, 2009 8.550 9.035 8.367 9.035 28,403 +0.45(+5.19%)
Jul 31, 2009 8.741 8.757 8.343 8.590 49,669 -0.23(-2.62%)
Jul 30, 2009 8.757 9.155 8.430 8.821 26,879 +0.06(+0.73%)
Jul 29, 2009 8.637 8.828 8.637 8.757 55,894 +0.00(+0.00%)
Jul 28, 2009 8.255 8.757 8.096 8.757 43,916 +0.39(+4.66%)
Jul 27, 2009 8.208 8.375 8.208 8.367 18,459 +0.06(+0.67%)
Jul 24, 2009 8.064 8.311 8.016 8.311 22,075 +0.07(+0.87%)
Jul 23, 2009 8.001 8.255 7.658 8.239 59,839 +0.19(+2.37%)
Jul 22, 2009 8.072 8.216 7.985 8.048 15,192 -0.17(-2.03%)
Jul 21, 2009 8.048 8.255 7.750 8.216 89,635 +0.25(+3.20%)
Jul 20, 2009 8.247 8.247 7.626 7.961 75,811 -0.28(-3.38%)
Jul 17, 2009 8.136 8.247 8.120 8.239 38,148 +0.08(+0.98%)
Jul 16, 2009 7.873 8.160 7.738 8.160 47,832 +0.20(+2.50%)
Jul 15, 2009 7.706 7.961 7.459 7.961 32,236 +0.43(+5.71%)
Jul 14, 2009 7.396 7.650 7.324 7.531 13,565 +0.05(+0.64%)
Jul 13, 2009 7.499 7.658 7.364 7.483 20,167 +0.01(+0.11%)
Jul 10, 2009 7.093 7.523 6.997 7.475 11,795 +0.34(+4.80%)
Jul 09, 2009 7.579 7.579 7.133 7.133 11,576 -0.39(-5.19%)
Jul 08, 2009 7.634 7.770 7.332 7.523 25,722 -0.04(-0.53%)
Jul 07, 2009 7.770 7.802 7.483 7.563 16,443 -0.21(-2.76%)
Jul 06, 2009 7.706 7.905 7.563 7.778 13,692 +0.00(+0.00%)
Jul 02, 2009 7.666 7.945 7.658 7.778 32,706 -0.06(-0.71%)
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.