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 29, 2010 7.763 8.135 7.763 7.990 27,234 +0.15(+1.96%)
Oct 28, 2010 8.160 8.160 7.771 7.836 30,031 -0.21(-2.62%)
Oct 27, 2010 8.362 8.394 7.957 8.046 25,830 -0.41(-4.88%)
Oct 25, 2010 8.443 8.661 8.281 8.459 50,225 +0.02(+0.19%)
Oct 22, 2010 7.601 8.451 7.601 8.443 58,989 +0.89(+11.79%)
Oct 21, 2010 7.569 7.625 7.423 7.552 32,842 +0.07(+0.97%)
Oct 20, 2010 7.407 7.504 7.374 7.480 16,179 +0.15(+1.99%)
Oct 19, 2010 7.293 7.504 7.221 7.334 39,739 -0.11(-1.52%)
Oct 18, 2010 7.318 7.512 6.978 7.447 16,489 +0.17(+2.34%)
Oct 15, 2010 7.366 7.374 7.123 7.277 51,971 -0.16(-2.18%)
Oct 14, 2010 7.301 7.488 7.051 7.439 27,391 +0.11(+1.43%)
Oct 13, 2010 7.221 7.439 7.018 7.334 32,708 +0.14(+1.91%)
Oct 12, 2010 7.277 7.277 7.067 7.196 14,459 -0.13(-1.77%)
Oct 11, 2010 7.520 7.520 7.212 7.326 19,161 -0.15(-2.06%)
Oct 08, 2010 7.391 7.520 7.229 7.480 26,148 +0.07(+0.98%)
Oct 07, 2010 7.504 7.504 7.293 7.407 21,945 -0.02(-0.22%)
Oct 06, 2010 7.447 7.454 7.269 7.423 30,811 -0.02(-0.33%)
Oct 05, 2010 7.285 7.463 7.221 7.447 41,852 +0.28(+3.84%)
Oct 04, 2010 7.463 7.463 7.131 7.172 41,172 -0.15(-2.10%)
Oct 01, 2010 7.528 7.528 7.148 7.326 15,879 -0.20(-2.69%)
Sep 30, 2010 7.350 7.714 7.350 7.528 34,275 +0.22(+2.99%)
Sep 29, 2010 7.042 7.326 7.042 7.310 44,150 +0.23(+3.32%)
Sep 28, 2010 6.808 7.091 6.654 7.075 27,220 +0.29(+4.30%)
Sep 27, 2010 6.994 7.010 6.767 6.783 9,633 -0.19(-2.67%)
Sep 24, 2010 6.872 7.010 6.751 6.970 44,297 +0.19(+2.74%)
Sep 23, 2010 6.848 6.978 6.783 6.783 17,421 -0.12(-1.76%)
Sep 22, 2010 6.872 7.051 6.840 6.905 14,007 -0.02(-0.23%)
Sep 21, 2010 6.848 7.010 6.824 6.921 46,113 +0.06(+0.83%)
Sep 20, 2010 6.694 6.864 6.646 6.864 40,188 +0.17(+2.54%)
Sep 17, 2010 6.848 6.864 6.654 6.694 55,508 -0.06(-0.84%)
Sep 15, 2010 6.856 6.856 6.613 6.751 35,335 +0.09(+1.34%)
Sep 14, 2010 6.840 6.840 6.630 6.662 26,409 -0.17(-2.49%)
Sep 13, 2010 6.719 6.889 6.670 6.832 47,922 +0.23(+3.46%)
Sep 10, 2010 6.652 6.660 6.515 6.603 19,603 -0.02(-0.36%)
Sep 09, 2010 6.756 6.804 6.627 6.627 12,944 -0.06(-0.84%)
Sep 08, 2010 6.547 6.716 6.499 6.684 14,884 +0.14(+2.09%)
Sep 07, 2010 6.772 6.820 6.531 6.547 31,411 -0.27(-4.01%)
Sep 03, 2010 6.756 7.013 6.700 6.820 29,028 -0.02(-0.24%)
Sep 02, 2010 6.820 6.989 6.660 6.837 68,604 -0.01(-0.12%)
Sep 01, 2010 6.635 6.845 6.515 6.845 48,208 +0.34(+5.19%)
Aug 31, 2010 6.515 6.668 6.410 6.507 64,796 -0.02(-0.25%)
Aug 30, 2010 7.013 7.022 6.523 6.523 67,565 -0.55(-7.74%)
Aug 27, 2010 6.837 7.078 6.644 7.070 47,479 +0.35(+5.14%)
Aug 26, 2010 6.957 6.965 6.724 6.724 10,845 -0.23(-3.24%)
Aug 25, 2010 6.450 6.965 6.450 6.949 39,884 +0.55(+8.54%)
Aug 24, 2010 6.394 6.547 6.394 6.402 49,209 -0.03(-0.50%)
Aug 23, 2010 6.917 6.917 6.418 6.434 47,950 -0.29(-4.31%)
Aug 20, 2010 6.740 7.030 6.660 6.724 68,961 -0.03(-0.48%)
Aug 19, 2010 7.311 7.439 6.740 6.756 98,190 -0.56(-7.69%)
Aug 18, 2010 7.400 7.448 7.279 7.319 26,892 -0.11(-1.52%)
Aug 17, 2010 7.335 7.464 7.239 7.432 29,137 +0.21(+2.90%)
Aug 16, 2010 7.158 7.392 7.158 7.223 48,258 +0.03(+0.45%)
Aug 13, 2010 7.215 7.577 7.174 7.190 40,313 -0.06(-0.78%)
Aug 12, 2010 7.271 7.400 7.231 7.247 36,941 -0.12(-1.64%)
Aug 11, 2010 7.689 7.930 7.327 7.367 64,909 -0.50(-6.34%)
Aug 10, 2010 8.091 8.091 7.737 7.866 42,353 -0.36(-4.40%)
Aug 09, 2010 8.019 8.244 7.938 8.228 36,299 +0.27(+3.33%)
Aug 06, 2010 8.011 8.156 7.890 7.963 14,867 -0.20(-2.46%)
Aug 05, 2010 8.115 8.308 8.075 8.164 20,021 -0.01(-0.10%)
Aug 04, 2010 8.204 8.373 8.131 8.172 15,473 +0.04(+0.49%)
Aug 03, 2010 8.196 8.325 8.043 8.131 36,513 -0.13(-1.56%)
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.