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

Enterprises Finl Svc (NQ: EFSC )

40.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 29, 2012 9.471 9.819 9.438 9.595 102,699 +0.13(+1.40%)
Feb 28, 2012 9.554 9.645 9.430 9.463 25,728 -0.08(-0.87%)
Feb 27, 2012 9.753 9.753 9.538 9.546 24,941 -0.25(-2.53%)
Feb 24, 2012 9.951 9.951 9.753 9.794 27,665 -0.13(-1.33%)
Feb 23, 2012 9.571 9.984 9.430 9.926 76,392 +0.41(+4.26%)
Feb 22, 2012 9.736 9.736 9.496 9.521 39,431 -0.26(-2.70%)
Feb 21, 2012 10.07 10.07 9.728 9.786 29,737 -0.24(-2.39%)
Feb 17, 2012 10.10 10.13 9.943 10.03 65,710 -0.02(-0.16%)
Feb 16, 2012 9.604 10.09 9.562 10.04 48,263 +0.45(+4.66%)
Feb 15, 2012 9.992 10.05 9.554 9.595 47,822 -0.36(-3.57%)
Feb 14, 2012 9.935 10.02 9.852 9.951 21,276 -0.01(-0.08%)
Feb 13, 2012 9.686 10.05 9.686 9.959 39,919 +0.41(+4.33%)
Feb 10, 2012 9.695 9.711 9.413 9.546 53,743 -0.31(-3.11%)
Feb 09, 2012 10.18 10.30 9.844 9.852 55,557 -0.34(-3.33%)
Feb 08, 2012 10.23 10.38 10.08 10.19 38,793 -0.05(-0.48%)
Feb 07, 2012 10.18 10.43 10.10 10.24 96,954 -0.13(-1.28%)
Feb 06, 2012 10.41 10.52 10.31 10.37 36,739 -0.17(-1.65%)
Feb 03, 2012 10.72 10.72 10.44 10.55 58,767 +0.02(+0.16%)
Feb 02, 2012 10.57 10.57 10.44 10.53 72,507 +0.00(+0.00%)
Feb 01, 2012 10.32 10.55 10.18 10.53 82,151 +0.28(+2.74%)
Jan 31, 2012 10.32 10.39 10.07 10.25 55,775 +0.04(+0.41%)
Jan 30, 2012 10.09 10.44 10.08 10.21 108,097 -0.01(-0.08%)
Jan 27, 2012 10.37 10.37 9.819 10.22 95,270 -0.17(-1.59%)
Jan 26, 2012 11.97 11.97 10.30 10.38 197,480 -2.42(-18.88%)
Jan 25, 2012 12.42 12.90 12.37 12.80 56,045 +0.37(+3.00%)
Jan 24, 2012 12.09 12.46 12.08 12.42 37,436 +0.25(+2.04%)
Jan 23, 2012 12.41 12.52 12.09 12.18 48,559 -0.27(-2.19%)
Jan 20, 2012 12.18 12.47 12.07 12.45 30,763 +0.23(+1.90%)
Jan 19, 2012 12.28 12.28 12.09 12.22 20,831 -0.07(-0.54%)
Jan 18, 2012 12.09 12.29 11.95 12.28 37,666 +0.15(+1.23%)
Jan 17, 2012 12.45 12.45 12.09 12.13 72,815 -0.26(-2.07%)
Jan 13, 2012 12.30 12.41 12.09 12.39 28,166 -0.10(-0.79%)
Jan 12, 2012 12.47 12.56 12.41 12.49 31,495 -0.06(-0.46%)
Jan 11, 2012 12.49 12.55 12.43 12.55 16,131 +0.02(+0.20%)
Jan 10, 2012 12.61 12.61 12.43 12.52 26,000 +0.10(+0.80%)
Jan 09, 2012 12.54 12.54 12.25 12.42 41,609 -0.11(-0.86%)
Jan 06, 2012 12.73 12.75 12.46 12.53 38,466 -0.17(-1.30%)
Jan 05, 2012 12.53 12.72 12.34 12.70 19,992 +0.12(+0.92%)
Jan 04, 2012 12.52 12.74 12.40 12.58 20,359 +0.34(+2.77%)
Dec 30, 2011 12.44 12.49 12.22 12.24 33,011 -0.20(-1.60%)
Dec 29, 2011 12.35 12.54 12.19 12.44 42,275 +0.20(+1.62%)
Dec 28, 2011 12.53 12.54 12.21 12.24 41,941 -0.35(-2.76%)
Dec 27, 2011 12.66 12.80 12.46 12.59 45,232 -0.09(-0.72%)
Dec 23, 2011 12.82 12.94 12.60 12.68 94,984 -0.26(-2.04%)
Dec 21, 2011 12.98 13.08 12.56 12.95 80,139 -0.12(-0.95%)
Dec 20, 2011 12.55 13.09 11.58 13.07 101,170 +0.83(+6.76%)
Dec 19, 2011 12.42 12.45 12.16 12.24 49,600 -0.11(-0.87%)
Dec 16, 2011 12.41 12.52 12.18 12.35 110,217 -0.06(-0.47%)
Dec 15, 2011 12.37 12.41 11.99 12.41 52,351 +0.18(+1.49%)
Dec 14, 2011 11.49 12.25 11.49 12.23 58,177 +0.63(+5.42%)
Dec 13, 2011 11.94 12.25 11.51 11.60 55,077 -0.22(-1.87%)
Dec 12, 2011 11.94 12.02 11.66 11.82 32,856 -0.34(-2.78%)
Dec 09, 2011 11.66 12.28 11.66 12.16 62,997 +0.56(+4.83%)
Dec 08, 2011 12.11 12.17 11.55 11.60 48,815 -0.68(-5.57%)
Dec 07, 2011 12.18 12.36 11.93 12.28 37,584 +0.03(+0.27%)
Dec 06, 2011 12.07 12.35 11.91 12.25 35,283 +0.16(+1.30%)
Dec 05, 2011 12.04 12.29 11.84 12.09 56,009 +0.16(+1.38%)
Dec 02, 2011 11.96 12.07 11.82 11.93 33,615 +0.17(+1.47%)
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.