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 30, 2010 8.250 8.306 7.727 7.759 24,069 -0.47(-5.68%)
Jun 29, 2010 8.451 8.596 8.097 8.226 38,805 -0.32(-3.77%)
Jun 25, 2010 8.162 8.556 7.976 8.548 766,419 +0.45(+5.57%)
Jun 24, 2010 7.848 8.178 7.848 8.097 59,748 +0.17(+2.13%)
Jun 23, 2010 7.832 8.017 7.646 7.928 34,685 +0.07(+0.92%)
Jun 22, 2010 8.049 8.162 7.510 7.856 39,066 -0.14(-1.71%)
Jun 21, 2010 8.298 8.298 7.719 7.993 29,583 -0.15(-1.88%)
Jun 18, 2010 7.984 8.379 7.936 8.145 69,988 +0.28(+3.58%)
Jun 17, 2010 7.944 7.984 7.638 7.864 17,289 +0.02(+0.21%)
Jun 16, 2010 7.984 8.001 7.832 7.848 25,650 -0.04(-0.51%)
Jun 15, 2010 7.840 7.952 7.646 7.888 46,706 +0.13(+1.66%)
Jun 14, 2010 7.783 8.129 7.711 7.759 31,493 -0.04(-0.49%)
Jun 11, 2010 7.397 7.821 7.289 7.797 55,616 +0.26(+3.40%)
Jun 10, 2010 7.437 7.549 7.093 7.541 43,767 +0.24(+3.29%)
Jun 09, 2010 7.493 7.549 7.213 7.301 34,676 -0.09(-1.19%)
Jun 08, 2010 7.501 7.605 7.189 7.389 24,493 -0.06(-0.75%)
Jun 07, 2010 7.885 8.158 7.365 7.445 117,443 -0.26(-3.33%)
Jun 04, 2010 7.741 8.062 7.493 7.701 76,578 -0.26(-3.22%)
Jun 03, 2010 7.941 8.174 7.717 7.957 27,313 -0.04(-0.50%)
Jun 02, 2010 7.485 8.005 7.405 7.997 23,727 +0.52(+6.96%)
Jun 01, 2010 7.949 8.086 7.477 7.477 43,625 -0.58(-7.16%)
May 28, 2010 8.270 8.310 7.965 8.053 17,169 -0.22(-2.61%)
May 27, 2010 8.029 8.286 7.813 8.270 32,045 +0.43(+5.52%)
May 26, 2010 7.677 8.174 7.677 7.837 29,076 +0.34(+4.59%)
May 25, 2010 7.421 7.773 7.413 7.493 30,324 -0.06(-0.74%)
May 24, 2010 7.653 8.142 7.421 7.549 25,325 -0.10(-1.26%)
May 21, 2010 7.541 7.869 7.433 7.645 63,516 +0.08(+1.06%)
May 20, 2010 7.869 8.254 7.509 7.565 44,383 -0.70(-8.43%)
May 19, 2010 8.454 8.454 8.230 8.262 18,724 -0.20(-2.37%)
May 18, 2010 8.918 8.918 8.454 8.462 14,392 -0.32(-3.65%)
May 17, 2010 8.766 8.910 8.606 8.782 12,543 +0.08(+0.92%)
May 14, 2010 8.726 8.798 8.574 8.702 21,359 -0.23(-2.60%)
May 13, 2010 9.078 9.109 8.814 8.934 15,614 -0.21(-2.28%)
May 12, 2010 8.822 9.182 8.646 9.142 44,078 +0.28(+3.16%)
May 11, 2010 8.278 9.110 8.126 8.862 40,492 +0.65(+7.97%)
May 10, 2010 8.166 8.390 8.037 8.208 44,628 +0.19(+2.42%)
May 07, 2010 8.238 8.406 7.901 8.013 34,383 -0.21(-2.53%)
May 06, 2010 8.526 8.638 8.206 8.222 29,353 -0.35(-4.11%)
May 05, 2010 8.686 8.814 8.494 8.574 39,146 -0.10(-1.11%)
May 04, 2010 8.590 8.773 8.446 8.670 57,175 -0.07(-0.82%)
May 03, 2010 8.446 8.766 8.430 8.742 30,630 +0.33(+3.90%)
Apr 30, 2010 8.686 8.686 8.414 8.414 34,716 -0.30(-3.40%)
Apr 29, 2010 8.510 8.758 8.366 8.710 18,795 +0.20(+2.35%)
Apr 28, 2010 8.470 8.558 8.326 8.510 6,661 +0.13(+1.53%)
Apr 27, 2010 8.494 8.670 8.238 8.382 61,058 -0.19(-2.24%)
Apr 26, 2010 8.566 8.694 8.454 8.574 43,439 +0.02(+0.19%)
Apr 23, 2010 8.590 8.686 8.510 8.558 36,139 -0.10(-1.11%)
Apr 22, 2010 8.654 8.790 8.598 8.654 17,034 -0.10(-1.19%)
Apr 21, 2010 8.942 8.942 8.654 8.758 25,012 +0.03(+0.37%)
Apr 20, 2010 8.846 8.846 8.662 8.726 24,016 -0.09(-1.00%)
Apr 19, 2010 8.766 8.926 8.766 8.814 37,305 +0.01(+0.09%)
Apr 16, 2010 8.862 8.862 8.686 8.806 29,172 -0.06(-0.63%)
Apr 15, 2010 8.694 8.958 8.694 8.862 15,130 +0.06(+0.64%)
Apr 14, 2010 8.710 8.838 8.574 8.806 20,055 +0.17(+1.95%)
Apr 13, 2010 8.806 8.854 8.582 8.638 9,894 -0.13(-1.46%)
Apr 12, 2010 8.782 8.918 8.718 8.766 15,777 -0.04(-0.45%)
Apr 09, 2010 8.750 9.174 8.710 8.806 81,574 +0.06(+0.73%)
Apr 08, 2010 8.734 8.894 8.710 8.742 18,584 -0.01(-0.09%)
Apr 07, 2010 8.942 9.054 8.670 8.750 20,964 -0.23(-2.58%)
Apr 06, 2010 9.078 9.094 8.822 8.982 26,401 -0.14(-1.49%)
Apr 05, 2010 9.078 9.438 8.942 9.118 16,456 +0.11(+1.24%)
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.