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

Enterprises Finl Svc (NQ: EFSC )

40.07 -0.83 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 28, 2002 7.364 7.388 7.364 7.364 3,517 +0.00(+0.00%)
Jun 27, 2002 7.642 7.642 7.181 7.364 21,229 -0.28(-3.65%)
Jun 26, 2002 7.483 7.642 7.483 7.642 9,044 +0.00(+0.00%)
Jun 25, 2002 7.961 7.961 7.642 7.642 17,460 -0.12(-1.54%)
Jun 21, 2002 7.722 7.802 7.722 7.762 13,315 +0.04(+0.52%)
Jun 20, 2002 7.802 7.802 7.682 7.722 2,386 -0.08(-1.02%)
Jun 19, 2002 7.404 8.001 7.404 7.802 7,662 +0.64(+8.89%)
Jun 18, 2002 7.165 7.165 7.165 7.165 6,280 +0.00(+0.00%)
Jun 17, 2002 7.085 7.165 7.085 7.165 3,140 +0.00(+0.00%)
Jun 14, 2002 7.364 7.563 6.966 7.165 9,672 -0.48(-6.25%)
Jun 12, 2002 7.642 7.642 7.642 7.642 0 +0.00(+0.00%)
Jun 11, 2002 7.642 7.642 7.642 7.642 2,512 -0.04(-0.52%)
Jun 10, 2002 7.642 7.682 7.642 7.682 6,657 -0.20(-2.53%)
Jun 07, 2002 8.001 8.001 7.841 7.881 5,275 +0.00(+0.00%)
Jun 06, 2002 7.841 7.881 7.841 7.881 628 +0.04(+0.51%)
Jun 05, 2002 7.841 7.841 7.841 7.841 1,256 -0.12(-1.50%)
May 31, 2002 7.961 7.961 7.961 7.961 0 +0.00(+0.00%)
May 28, 2002 7.961 7.961 7.961 7.961 1,256 +0.40(+5.26%)
May 27, 2002 7.563 7.563 7.563 7.563 0 +0.00(+0.00%)
May 24, 2002 7.563 7.563 7.563 7.563 0 +0.00(+0.00%)
May 23, 2002 7.563 7.563 7.563 7.563 0 +0.00(+0.00%)
May 22, 2002 7.563 7.563 7.563 7.563 0 +0.00(+0.00%)
May 21, 2002 7.563 7.563 7.563 7.563 0 +0.00(+0.00%)
May 20, 2002 7.563 7.563 7.563 7.563 502 -0.32(-4.04%)
May 17, 2002 7.722 7.881 7.722 7.881 1,884 -0.08(-1.00%)
May 16, 2002 8.001 8.001 7.961 7.961 2,009 -0.04(-0.50%)
May 15, 2002 8.009 8.009 7.762 8.001 8,667 -0.01(-0.10%)
May 14, 2002 8.080 8.080 8.009 8.009 2,889 -0.03(-0.40%)
May 13, 2002 8.080 8.080 8.080 8.040 1,381 +0.00(+0.00%)
May 10, 2002 8.040 8.040 8.040 8.040 628 -0.16(-1.94%)
May 09, 2002 8.040 8.200 8.040 8.200 753 +0.16(+1.98%)
May 08, 2002 8.160 8.279 8.040 8.040 3,768 -0.52(-6.05%)
May 07, 2002 8.558 8.558 8.558 8.558 376 +0.24(+2.87%)
May 06, 2002 8.359 8.359 8.040 8.319 4,647 -0.04(-0.48%)
May 03, 2002 8.359 8.359 8.359 8.359 2,135 +0.00(+0.00%)
May 02, 2002 8.359 8.359 8.040 8.359 3,266 +0.00(+0.00%)
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.