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

Enterprises Finl Svc (NQ: EFSC )

39.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2009 5.982 6.133 6.133 6.133 62,099 +0.17(+2.80%)
Dec 30, 2009 5.883 5.966 5.855 5.966 35,968 +0.06(+1.08%)
Dec 29, 2009 5.966 5.966 5.847 5.903 20,468 -0.02(-0.40%)
Dec 28, 2009 5.767 5.958 5.767 5.926 29,836 +0.10(+1.78%)
Dec 24, 2009 5.879 5.903 5.751 5.823 14,328 -0.04(-0.68%)
Dec 23, 2009 5.767 5.954 5.751 5.863 83,604 +0.10(+1.66%)
Dec 22, 2009 5.966 6.030 5.743 5.767 58,277 -0.37(-6.09%)
Dec 21, 2009 5.847 6.181 5.847 6.141 31,460 +0.33(+5.75%)
Dec 18, 2009 6.117 6.237 5.736 5.807 116,376 -0.24(-3.95%)
Dec 17, 2009 5.918 6.237 5.918 6.046 31,840 +0.09(+1.47%)
Dec 16, 2009 6.181 6.356 5.926 5.958 26,621 -0.14(-2.22%)
Dec 15, 2009 6.213 6.324 6.094 6.094 30,941 -0.14(-2.30%)
Dec 14, 2009 6.240 6.364 6.086 6.237 19,783 +0.20(+3.29%)
Dec 11, 2009 6.014 6.094 5.895 6.038 11,089 +0.06(+0.93%)
Dec 10, 2009 6.125 6.125 5.958 5.982 30,397 -0.12(-1.96%)
Dec 09, 2009 6.078 6.165 5.966 6.101 19,132 +0.05(+0.79%)
Dec 08, 2009 6.539 6.539 6.046 6.054 14,764 -0.16(-2.56%)
Dec 07, 2009 6.292 6.304 6.038 6.213 14,780 -0.04(-0.64%)
Dec 04, 2009 6.316 6.372 5.568 6.253 26,191 +0.11(+1.81%)
Dec 03, 2009 6.292 6.300 6.125 6.141 15,907 -0.14(-2.15%)
Dec 02, 2009 6.348 6.580 6.189 6.276 12,867 +0.05(+0.77%)
Dec 01, 2009 6.197 6.324 5.982 6.229 16,724 +0.13(+2.09%)
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%)
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.