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 (%)
Mar 31, 2010 8.824 9.112 8.568 8.848 65,771 -0.06(-0.63%)
Mar 30, 2010 9.048 9.288 8.816 8.904 27,062 -0.15(-1.68%)
Mar 29, 2010 9.032 9.176 8.824 9.056 17,768 +0.02(+0.18%)
Mar 26, 2010 9.168 9.512 9.000 9.040 39,690 -0.06(-0.62%)
Mar 25, 2010 8.952 9.824 8.952 9.096 70,869 +0.20(+2.25%)
Mar 24, 2010 8.744 9.104 8.720 8.896 54,506 +0.14(+1.65%)
Mar 23, 2010 8.800 8.800 8.560 8.752 49,709 -0.03(-0.36%)
Mar 22, 2010 8.512 8.800 8.512 8.784 50,972 +0.19(+2.23%)
Mar 19, 2010 8.136 8.680 8.032 8.592 96,825 +0.54(+6.65%)
Mar 18, 2010 8.216 8.216 7.992 8.056 37,761 -0.15(-1.85%)
Mar 17, 2010 7.880 8.312 7.880 8.208 37,652 +0.31(+3.95%)
Mar 16, 2010 7.512 7.976 7.512 7.896 34,280 +0.40(+5.34%)
Mar 15, 2010 7.512 7.560 7.368 7.496 20,223 +0.07(+0.97%)
Mar 12, 2010 7.536 7.544 7.416 7.424 10,501 -0.10(-1.38%)
Mar 11, 2010 7.432 7.528 7.360 7.528 13,583 +0.05(+0.67%)
Mar 10, 2010 7.223 7.478 7.223 7.478 72,915 +0.24(+3.30%)
Mar 09, 2010 7.247 7.358 7.120 7.239 42,139 -0.03(-0.44%)
Mar 08, 2010 7.287 7.327 7.088 7.271 17,365 -0.06(-0.76%)
Mar 05, 2010 7.366 7.398 7.303 7.327 41,450 -0.01(-0.11%)
Mar 04, 2010 7.398 7.398 7.319 7.334 9,302 -0.07(-0.97%)
Mar 03, 2010 7.342 7.422 7.207 7.406 18,149 -0.02(-0.21%)
Mar 02, 2010 7.159 7.470 7.120 7.422 27,924 +0.25(+3.55%)
Mar 01, 2010 6.977 7.199 6.865 7.167 17,406 +0.35(+5.13%)
Feb 26, 2010 7.096 7.263 6.817 6.817 42,330 -0.25(-3.60%)
Feb 25, 2010 7.215 7.215 6.857 7.072 21,484 -0.27(-3.68%)
Feb 24, 2010 7.414 7.430 7.215 7.342 13,884 -0.09(-1.18%)
Feb 23, 2010 7.342 7.478 7.128 7.430 32,882 +0.07(+0.97%)
Feb 22, 2010 7.311 7.358 7.279 7.358 13,204 +0.05(+0.65%)
Feb 19, 2010 7.255 7.358 7.223 7.311 26,334 +0.05(+0.66%)
Feb 18, 2010 7.207 7.303 7.167 7.263 18,025 +0.02(+0.33%)
Feb 17, 2010 7.088 7.334 6.786 7.239 25,469 +0.20(+2.82%)
Feb 16, 2010 6.722 7.072 6.364 7.040 48,792 +0.39(+5.86%)
Feb 12, 2010 6.682 6.650 6.650 6.650 20,993 -0.10(-1.53%)
Feb 11, 2010 6.762 6.770 6.690 6.754 11,834 -0.04(-0.59%)
Feb 10, 2010 6.817 6.817 6.634 6.794 17,673 -0.08(-1.16%)
Feb 09, 2010 6.833 6.984 6.666 6.873 18,267 +0.18(+2.73%)
Feb 08, 2010 6.921 6.921 6.690 6.690 19,631 -0.24(-3.44%)
Feb 05, 2010 6.937 7.016 6.778 6.929 18,147 +0.00(+0.00%)
Feb 04, 2010 7.104 7.311 6.706 6.929 57,337 -0.23(-3.22%)
Feb 03, 2010 7.207 7.223 7.040 7.159 54,070 -0.09(-1.21%)
Feb 02, 2010 7.462 7.462 7.215 7.247 33,105 -0.16(-2.15%)
Feb 01, 2010 7.438 7.470 7.159 7.406 35,478 -0.02(-0.32%)
Jan 29, 2010 7.279 7.430 7.159 7.430 49,223 +0.18(+2.52%)
Jan 28, 2010 7.183 7.342 7.120 7.247 33,037 +0.09(+1.22%)
Jan 27, 2010 7.000 7.255 6.996 7.159 56,284 +0.19(+2.74%)
Jan 26, 2010 7.271 7.422 6.969 6.969 76,631 -0.32(-4.37%)
Jan 25, 2010 7.438 7.438 7.191 7.287 42,162 -0.07(-0.97%)
Jan 22, 2010 7.438 7.589 7.287 7.358 26,597 -0.05(-0.64%)
Jan 21, 2010 7.430 7.637 7.327 7.406 71,379 +0.02(+0.22%)
Jan 20, 2010 7.677 7.677 7.231 7.390 21,742 -0.34(-4.42%)
Jan 19, 2010 7.358 7.748 7.175 7.732 47,832 +0.39(+5.31%)
Jan 15, 2010 7.382 7.342 7.342 7.342 84,726 +0.01(+0.11%)
Jan 14, 2010 6.348 7.382 6.213 7.334 197,268 +0.97(+15.25%)
Jan 13, 2010 6.404 6.444 6.284 6.364 16,451 -0.04(-0.62%)
Jan 12, 2010 6.340 6.515 6.300 6.404 26,506 -0.03(-0.49%)
Jan 11, 2010 6.332 6.499 6.181 6.436 52,462 +0.14(+2.28%)
Jan 08, 2010 6.125 6.292 6.125 6.292 21,650 +0.15(+2.46%)
Jan 07, 2010 6.094 6.269 6.094 6.141 16,935 +0.06(+0.91%)
Jan 06, 2010 6.054 6.157 5.990 6.086 37,015 +0.02(+0.39%)
Jan 05, 2010 6.332 6.332 5.974 6.062 30,480 -0.30(-4.75%)
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.