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

Enterprises Finl Svc (NQ: EFSC )

40.89 -0.01 (-0.02%)
Streaming Delayed Price Updated: 11:17 AM 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 (%)
Apr 30, 2010 8.680 8.680 8.408 8.408 34,741 -0.30(-3.40%)
Apr 29, 2010 8.504 8.752 8.360 8.704 18,809 +0.20(+2.35%)
Apr 28, 2010 8.464 8.552 8.320 8.504 6,666 +0.13(+1.53%)
Apr 27, 2010 8.488 8.664 8.232 8.376 61,102 -0.19(-2.24%)
Apr 26, 2010 8.560 8.688 8.448 8.568 43,470 +0.02(+0.19%)
Apr 23, 2010 8.584 8.680 8.504 8.552 36,165 -0.10(-1.11%)
Apr 22, 2010 8.648 8.784 8.592 8.648 17,046 -0.10(-1.19%)
Apr 21, 2010 8.936 8.936 8.648 8.752 25,031 +0.03(+0.37%)
Apr 20, 2010 8.840 8.840 8.656 8.720 24,033 -0.09(-1.00%)
Apr 19, 2010 8.760 8.920 8.760 8.808 37,332 +0.01(+0.09%)
Apr 16, 2010 8.856 8.856 8.680 8.800 29,193 -0.06(-0.63%)
Apr 15, 2010 8.688 8.952 8.688 8.856 15,141 +0.06(+0.64%)
Apr 14, 2010 8.704 8.832 8.568 8.800 20,069 +0.17(+1.95%)
Apr 13, 2010 8.800 8.848 8.576 8.632 9,901 -0.13(-1.46%)
Apr 12, 2010 8.776 8.912 8.712 8.760 15,789 -0.04(-0.45%)
Apr 09, 2010 8.744 9.168 8.704 8.800 81,633 +0.06(+0.73%)
Apr 08, 2010 8.728 8.888 8.704 8.736 18,598 -0.01(-0.09%)
Apr 07, 2010 8.936 9.048 8.664 8.744 20,979 -0.23(-2.58%)
Apr 06, 2010 9.072 9.088 8.816 8.976 26,421 -0.14(-1.49%)
Apr 05, 2010 9.072 9.432 8.936 9.112 16,468 +0.11(+1.24%)
Apr 01, 2010 8.896 9.000 9.000 9.000 20,875 +0.15(+1.72%)
Mar 31, 2010 8.824 9.112 8.568 8.848 65,771 -0.06(-0.63%)
Mar 30, 2010 9.048 9.288 8.816 8.904 27,062 -0.15(-1.68%)
Mar 29, 2010 9.032 9.176 8.824 9.056 17,768 +0.02(+0.18%)
Mar 26, 2010 9.168 9.512 9.000 9.040 39,690 -0.06(-0.62%)
Mar 25, 2010 8.952 9.824 8.952 9.096 70,869 +0.20(+2.25%)
Mar 24, 2010 8.744 9.104 8.720 8.896 54,506 +0.14(+1.65%)
Mar 23, 2010 8.800 8.800 8.560 8.752 49,709 -0.03(-0.36%)
Mar 22, 2010 8.512 8.800 8.512 8.784 50,972 +0.19(+2.23%)
Mar 19, 2010 8.136 8.680 8.032 8.592 96,825 +0.54(+6.65%)
Mar 18, 2010 8.216 8.216 7.992 8.056 37,761 -0.15(-1.85%)
Mar 17, 2010 7.880 8.312 7.880 8.208 37,652 +0.31(+3.95%)
Mar 16, 2010 7.512 7.976 7.512 7.896 34,280 +0.40(+5.34%)
Mar 15, 2010 7.512 7.560 7.368 7.496 20,223 +0.07(+0.97%)
Mar 12, 2010 7.536 7.544 7.416 7.424 10,501 -0.10(-1.38%)
Mar 11, 2010 7.432 7.528 7.360 7.528 13,583 +0.05(+0.67%)
Mar 10, 2010 7.223 7.478 7.223 7.478 72,915 +0.24(+3.30%)
Mar 09, 2010 7.247 7.358 7.120 7.239 42,139 -0.03(-0.44%)
Mar 08, 2010 7.287 7.327 7.088 7.271 17,365 -0.06(-0.76%)
Mar 05, 2010 7.366 7.398 7.303 7.327 41,450 -0.01(-0.11%)
Mar 04, 2010 7.398 7.398 7.319 7.334 9,302 -0.07(-0.97%)
Mar 03, 2010 7.342 7.422 7.207 7.406 18,149 -0.02(-0.21%)
Mar 02, 2010 7.159 7.470 7.120 7.422 27,924 +0.25(+3.55%)
Mar 01, 2010 6.977 7.199 6.865 7.167 17,406 +0.35(+5.13%)
Feb 26, 2010 7.096 7.263 6.817 6.817 42,330 -0.25(-3.60%)
Feb 25, 2010 7.215 7.215 6.857 7.072 21,484 -0.27(-3.68%)
Feb 24, 2010 7.414 7.430 7.215 7.342 13,884 -0.09(-1.18%)
Feb 23, 2010 7.342 7.478 7.128 7.430 32,882 +0.07(+0.97%)
Feb 22, 2010 7.311 7.358 7.279 7.358 13,204 +0.05(+0.65%)
Feb 19, 2010 7.255 7.358 7.223 7.311 26,334 +0.05(+0.66%)
Feb 18, 2010 7.207 7.303 7.167 7.263 18,025 +0.02(+0.33%)
Feb 17, 2010 7.088 7.334 6.786 7.239 25,469 +0.20(+2.82%)
Feb 16, 2010 6.722 7.072 6.364 7.040 48,792 +0.39(+5.86%)
Feb 12, 2010 6.682 6.650 6.650 6.650 20,993 -0.10(-1.53%)
Feb 11, 2010 6.762 6.770 6.690 6.754 11,834 -0.04(-0.59%)
Feb 10, 2010 6.817 6.817 6.634 6.794 17,673 -0.08(-1.16%)
Feb 09, 2010 6.833 6.984 6.666 6.873 18,267 +0.18(+2.73%)
Feb 08, 2010 6.921 6.921 6.690 6.690 19,631 -0.24(-3.44%)
Feb 05, 2010 6.937 7.016 6.778 6.929 18,147 +0.00(+0.00%)
Feb 04, 2010 7.104 7.311 6.706 6.929 57,337 -0.23(-3.22%)
Feb 03, 2010 7.207 7.223 7.040 7.159 54,070 -0.09(-1.21%)
Feb 02, 2010 7.462 7.462 7.215 7.247 33,105 -0.16(-2.15%)
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.