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 (%)
Nov 30, 2009 5.990 6.275 5.767 6.101 33,855 +0.13(+2.13%)
Nov 27, 2009 6.125 6.372 5.974 5.974 20,078 -0.33(-5.18%)
Nov 25, 2009 6.491 6.571 6.300 6.300 5,693 -0.14(-2.10%)
Nov 24, 2009 6.483 6.579 6.173 6.436 24,119 -0.02(-0.37%)
Nov 23, 2009 6.507 6.674 6.364 6.459 21,619 +0.10(+1.50%)
Nov 20, 2009 6.213 6.626 6.125 6.364 32,466 +0.07(+1.14%)
Nov 19, 2009 6.579 6.587 6.213 6.292 40,712 -0.36(-5.38%)
Nov 18, 2009 6.674 6.762 6.201 6.650 22,783 -0.04(-0.59%)
Nov 17, 2009 6.324 6.738 6.292 6.690 28,637 +0.30(+4.73%)
Nov 16, 2009 6.070 6.754 6.070 6.388 38,595 +0.42(+7.07%)
Nov 13, 2009 5.974 6.205 5.776 5.966 39,714 -0.16(-2.60%)
Nov 12, 2009 6.451 6.571 6.117 6.125 38,186 -0.23(-3.63%)
Nov 11, 2009 6.356 6.507 6.284 6.356 23,861 +0.10(+1.65%)
Nov 10, 2009 6.372 6.571 5.926 6.253 45,805 -0.12(-1.87%)
Nov 09, 2009 6.762 6.809 6.269 6.372 70,022 -0.33(-4.87%)
Nov 06, 2009 6.722 6.833 6.579 6.698 13,473 -0.13(-1.86%)
Nov 05, 2009 6.921 6.921 6.650 6.825 42,893 +0.46(+7.25%)
Nov 04, 2009 6.714 6.762 6.364 6.364 33,478 -0.32(-4.76%)
Nov 03, 2009 6.841 6.841 6.523 6.682 27,039 -0.23(-3.34%)
Nov 02, 2009 6.833 7.000 6.539 6.913 30,169 +0.13(+1.88%)
Oct 30, 2009 6.841 7.056 6.642 6.786 91,155 -0.16(-2.29%)
Oct 29, 2009 7.024 7.088 6.841 6.945 37,000 +0.03(+0.46%)
Oct 28, 2009 6.809 7.088 6.809 6.913 24,730 +0.06(+0.93%)
Oct 27, 2009 6.642 7.040 6.595 6.849 53,557 +0.34(+5.26%)
Oct 26, 2009 6.603 7.056 6.499 6.507 46,153 +0.03(+0.49%)
Oct 23, 2009 6.730 6.905 6.475 6.475 23,225 -0.25(-3.67%)
Oct 22, 2009 6.523 6.794 6.451 6.722 39,484 +0.22(+3.43%)
Oct 21, 2009 6.555 6.913 6.364 6.499 136,823 +0.02(+0.25%)
Oct 20, 2009 6.579 6.754 6.483 6.483 18,690 -0.03(-0.49%)
Oct 19, 2009 6.531 6.682 6.475 6.515 18,159 +0.04(+0.61%)
Oct 16, 2009 6.801 6.913 6.404 6.475 58,597 -0.37(-5.35%)
Oct 15, 2009 7.231 7.231 6.698 6.841 25,509 -0.45(-6.22%)
Oct 14, 2009 7.080 7.478 6.961 7.295 17,968 +0.37(+5.40%)
Oct 13, 2009 7.088 7.159 6.913 6.921 21,464 -0.20(-2.79%)
Oct 12, 2009 7.470 7.487 7.072 7.120 20,282 +0.06(+0.79%)
Oct 09, 2009 6.969 7.183 6.919 7.064 20,803 -0.01(-0.11%)
Oct 08, 2009 7.144 7.350 7.032 7.072 15,355 -0.02(-0.34%)
Oct 07, 2009 7.056 7.478 6.961 7.096 29,061 -0.26(-3.57%)
Oct 06, 2009 7.080 7.398 7.080 7.358 14,582 +0.36(+5.11%)
Oct 05, 2009 7.024 7.350 6.953 7.000 20,440 -0.14(-2.00%)
Oct 02, 2009 6.977 7.517 6.977 7.144 27,009 +0.05(+0.67%)
Oct 01, 2009 7.422 7.422 6.953 7.096 37,403 -0.26(-3.57%)
Sep 30, 2009 7.772 7.812 7.358 7.358 29,981 -0.37(-4.74%)
Sep 29, 2009 7.883 7.947 7.708 7.724 9,076 -0.13(-1.62%)
Sep 28, 2009 7.947 7.947 7.645 7.852 12,741 -0.11(-1.40%)
Sep 25, 2009 7.597 8.098 7.597 7.963 26,593 +0.37(+4.82%)
Sep 24, 2009 8.003 8.074 7.597 7.597 26,660 -0.28(-3.54%)
Sep 23, 2009 8.035 8.233 7.828 7.875 22,189 -0.12(-1.49%)
Sep 22, 2009 8.591 8.591 7.947 7.995 31,841 -0.53(-6.16%)
Sep 21, 2009 8.448 8.647 8.178 8.520 11,536 -0.03(-0.37%)
Sep 18, 2009 8.870 8.870 8.305 8.552 72,677 -0.34(-3.84%)
Sep 17, 2009 8.639 8.893 8.575 8.893 22,729 +0.14(+1.63%)
Sep 16, 2009 8.488 8.830 8.488 8.750 11,092 +0.28(+3.29%)
Sep 15, 2009 8.894 8.925 8.464 8.472 21,137 -0.42(-4.74%)
Sep 14, 2009 8.512 8.902 8.512 8.894 18,555 +0.21(+2.47%)
Sep 11, 2009 8.782 8.862 8.671 8.679 5,555 -0.11(-1.27%)
Sep 10, 2009 8.782 8.981 8.512 8.790 47,195 -0.01(-0.09%)
Sep 09, 2009 8.695 8.997 8.695 8.798 14,544 +0.12(+1.37%)
Sep 08, 2009 9.156 9.156 8.496 8.679 21,592 -0.41(-4.55%)
Sep 04, 2009 8.750 9.148 8.560 9.093 34,328 +0.33(+3.81%)
Sep 03, 2009 8.822 8.822 8.393 8.758 13,577 +0.01(+0.09%)
Sep 02, 2009 8.703 9.108 8.703 8.750 20,838 +0.04(+0.46%)
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.