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

Enterprises Finl Svc (NQ: EFSC )

38.71 +0.33 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2002 9.991 10.19 9.951 10.15 18,214 +0.16(+1.59%)
Oct 30, 2002 9.991 9.991 9.991 9.991 0 +0.00(+0.00%)
Oct 29, 2002 9.991 9.991 9.991 9.991 251 +0.40(+4.15%)
Oct 28, 2002 9.752 9.752 9.593 9.593 3,266 -0.40(-3.98%)
Oct 25, 2002 9.991 9.991 9.951 9.991 3,642 +0.44(+4.58%)
Oct 24, 2002 9.553 9.553 9.553 9.553 0 +0.00(+0.00%)
Oct 23, 2002 9.553 9.553 9.553 9.553 0 +0.00(+0.00%)
Oct 22, 2002 9.553 9.553 9.553 9.553 0 +0.00(+0.00%)
Oct 21, 2002 10.07 10.07 9.553 9.553 16,581 -0.52(-5.14%)
Oct 18, 2002 9.115 10.07 9.115 10.07 502 +0.96(+10.48%)
Oct 17, 2002 8.836 9.115 8.757 9.115 7,913 +0.16(+1.78%)
Oct 16, 2002 8.797 8.956 8.757 8.956 3,014 +0.16(+1.81%)
Oct 15, 2002 8.797 8.797 8.797 8.797 628 +0.36(+4.25%)
Oct 14, 2002 8.438 8.438 8.438 8.438 0 +0.00(+0.00%)
Oct 11, 2002 8.438 8.438 8.438 8.438 0 +0.00(+0.00%)
Oct 10, 2002 8.438 8.438 8.438 8.438 1,256 +0.20(+2.42%)
Oct 09, 2002 8.239 8.239 8.160 8.239 40,699 +0.08(+0.98%)
Oct 08, 2002 8.160 8.160 8.160 8.160 0 +0.00(+0.00%)
Oct 07, 2002 8.160 8.160 8.160 8.160 0 +0.00(+0.00%)
Oct 04, 2002 8.160 8.160 8.160 8.160 0 +0.00(+0.00%)
Oct 03, 2002 8.160 8.160 8.160 8.160 0 +0.00(+0.00%)
Oct 02, 2002 8.160 8.160 8.160 8.160 0 +0.00(+0.00%)
Oct 01, 2002 8.160 8.160 8.160 8.160 0 +0.00(+0.00%)
Sep 30, 2002 8.160 8.160 8.160 8.160 628 +0.00(+0.00%)
Sep 27, 2002 8.040 8.160 8.040 8.160 7,536 +0.12(+1.49%)
Sep 26, 2002 7.961 8.040 7.961 8.040 628 +0.00(+0.00%)
Sep 25, 2002 8.160 8.160 7.921 8.040 12,687 -0.12(-1.46%)
Sep 24, 2002 8.160 8.160 8.160 8.160 0 +0.00(+0.00%)
Sep 23, 2002 8.160 8.160 8.160 8.160 3,894 +0.06(+0.69%)
Sep 20, 2002 8.104 8.104 8.104 8.104 251 -0.02(-0.20%)
Sep 19, 2002 8.160 8.160 8.104 8.120 13,692 +0.00(+0.00%)
Sep 18, 2002 8.160 8.160 8.104 8.120 13,692 -0.04(-0.49%)
Sep 17, 2002 8.239 8.279 8.160 8.160 4,522 -0.28(-3.30%)
Sep 16, 2002 8.438 8.438 8.438 8.438 2,763 +0.20(+2.42%)
Sep 13, 2002 8.359 8.359 8.239 8.239 1,256 -0.04(-0.48%)
Sep 12, 2002 8.438 8.438 8.279 8.279 13,064 -0.16(-1.89%)
Sep 11, 2002 8.438 8.438 8.438 8.438 251 +0.08(+0.95%)
Sep 10, 2002 8.359 8.359 8.359 8.359 0 +0.00(+0.00%)
Sep 09, 2002 8.359 8.359 8.359 8.359 0 +0.00(+0.00%)
Sep 06, 2002 8.359 8.359 8.359 8.359 0 +0.00(+0.00%)
Sep 05, 2002 8.359 8.359 8.359 8.359 0 +0.00(+0.00%)
Sep 04, 2002 8.478 8.478 8.359 8.359 3,140 -0.20(-2.33%)
Sep 03, 2002 8.757 8.757 8.438 8.558 13,817 -0.16(-1.83%)
Aug 30, 2002 8.757 8.757 8.717 8.717 5,903 -0.44(-4.78%)
Aug 29, 2002 8.956 9.155 8.757 9.155 12,812 +0.64(+7.48%)
Aug 28, 2002 8.200 8.996 8.040 8.518 40,950 +0.44(+5.42%)
Aug 27, 2002 7.961 8.080 7.961 8.080 1,507 +0.12(+1.50%)
Aug 26, 2002 7.961 8.001 7.961 7.961 29,142 -0.02(-0.30%)
Aug 23, 2002 7.921 7.985 7.881 7.985 15,827 +0.10(+1.31%)
Aug 22, 2002 7.722 7.921 7.722 7.881 7,160 +0.24(+3.12%)
Aug 21, 2002 7.563 7.642 7.563 7.642 4,522 +0.08(+1.05%)
Aug 20, 2002 7.507 7.563 7.507 7.563 45,849 +0.06(+0.74%)
Aug 16, 2002 7.324 7.507 7.324 7.507 4,899 +0.34(+4.78%)
Aug 15, 2002 7.324 7.324 7.324 7.165 2,637 +0.00(+0.00%)
Aug 14, 2002 7.165 7.244 7.165 7.165 1,884 +0.00(+0.00%)
Aug 13, 2002 7.244 7.244 7.165 7.165 19,847 +0.00(+0.00%)
Aug 12, 2002 7.204 7.204 7.204 7.165 13,943 -0.20(-2.70%)
Aug 07, 2002 7.364 7.364 7.364 7.364 1,256 +0.00(+0.00%)
Aug 06, 2002 7.364 7.364 7.364 7.364 2,889 +0.00(+0.00%)
Aug 05, 2002 7.483 7.483 7.364 7.364 502 +0.00(+0.00%)
Aug 02, 2002 7.364 7.364 7.364 7.364 376 +0.20(+2.78%)
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.