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

Enterprises Finl Svc (NQ: EFSC )

38.36 -0.02 (-0.05%)
Streaming Delayed Price Updated: 12:03 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 30, 2012 10.05 10.15 9.748 9.748 128,595 -0.18(-1.84%)
Mar 29, 2012 9.748 9.980 9.748 9.930 25,632 +0.08(+0.84%)
Mar 28, 2012 10.01 10.01 9.640 9.847 25,778 -0.11(-1.08%)
Mar 27, 2012 10.12 10.21 9.955 9.955 20,009 -0.13(-1.32%)
Mar 26, 2012 10.14 10.14 9.914 10.09 296,616 +0.09(+0.91%)
Mar 23, 2012 9.607 10.03 9.607 9.997 41,023 +0.27(+2.82%)
Mar 22, 2012 9.690 9.731 9.482 9.723 23,357 -0.11(-1.10%)
Mar 21, 2012 9.930 9.930 9.781 9.831 18,955 -0.03(-0.34%)
Mar 20, 2012 10.01 10.05 9.864 9.864 21,449 -0.26(-2.54%)
Mar 19, 2012 9.997 10.19 9.947 10.12 20,098 +0.12(+1.25%)
Mar 16, 2012 10.12 10.15 9.939 9.997 57,641 -0.12(-1.23%)
Mar 15, 2012 10.07 10.13 9.897 10.12 38,289 +0.15(+1.50%)
Mar 14, 2012 10.05 10.05 9.922 9.972 46,174 -0.04(-0.41%)
Mar 13, 2012 9.814 10.11 9.715 10.01 61,043 +0.32(+3.28%)
Mar 12, 2012 9.696 9.754 9.588 9.696 18,256 +0.02(+0.26%)
Mar 09, 2012 9.415 9.869 9.299 9.671 30,847 +0.24(+2.54%)
Mar 08, 2012 9.464 9.539 9.225 9.431 30,261 +0.00(+0.00%)
Mar 07, 2012 9.365 9.481 9.241 9.431 34,535 +0.08(+0.88%)
Mar 06, 2012 9.291 9.588 9.291 9.349 48,760 -0.09(-0.96%)
Mar 05, 2012 9.233 9.456 9.200 9.440 21,033 +0.21(+2.24%)
Mar 02, 2012 9.448 9.481 9.216 9.233 72,580 -0.18(-1.93%)
Mar 01, 2012 9.622 9.812 9.407 9.415 59,046 -0.17(-1.81%)
Feb 29, 2012 9.464 9.812 9.431 9.588 102,773 +0.13(+1.40%)
Feb 28, 2012 9.547 9.638 9.423 9.456 25,746 -0.08(-0.87%)
Feb 27, 2012 9.746 9.746 9.531 9.539 24,959 -0.25(-2.53%)
Feb 24, 2012 9.944 9.944 9.746 9.787 27,686 -0.13(-1.33%)
Feb 23, 2012 9.564 9.977 9.423 9.919 76,447 +0.41(+4.26%)
Feb 22, 2012 9.729 9.729 9.489 9.514 39,459 -0.26(-2.70%)
Feb 21, 2012 10.06 10.06 9.721 9.779 29,759 -0.24(-2.39%)
Feb 17, 2012 10.09 10.13 9.936 10.02 65,758 -0.02(-0.16%)
Feb 16, 2012 9.597 10.08 9.555 10.03 48,298 +0.45(+4.66%)
Feb 15, 2012 9.985 10.04 9.547 9.588 47,856 -0.36(-3.57%)
Feb 14, 2012 9.927 10.01 9.845 9.944 21,292 -0.01(-0.08%)
Feb 13, 2012 9.679 10.04 9.679 9.952 39,948 +0.41(+4.33%)
Feb 10, 2012 9.688 9.704 9.407 9.539 53,782 -0.31(-3.11%)
Feb 09, 2012 10.18 10.29 9.836 9.845 55,598 -0.34(-3.33%)
Feb 08, 2012 10.22 10.37 10.08 10.18 38,822 -0.05(-0.48%)
Feb 07, 2012 10.18 10.42 10.09 10.23 97,025 -0.13(-1.28%)
Feb 06, 2012 10.40 10.51 10.30 10.37 36,766 -0.17(-1.65%)
Feb 03, 2012 10.71 10.71 10.43 10.54 58,810 +0.02(+0.16%)
Feb 02, 2012 10.56 10.56 10.43 10.52 72,560 +0.00(+0.00%)
Feb 01, 2012 10.32 10.54 10.18 10.52 82,211 +0.28(+2.74%)
Jan 31, 2012 10.31 10.38 10.06 10.24 55,816 +0.04(+0.41%)
Jan 30, 2012 10.08 10.43 10.08 10.20 108,175 -0.01(-0.08%)
Jan 27, 2012 10.37 10.37 9.812 10.21 95,339 -0.17(-1.59%)
Jan 26, 2012 11.96 11.96 10.29 10.37 197,623 -2.41(-18.88%)
Jan 25, 2012 12.42 12.89 12.37 12.79 56,085 +0.37(+3.00%)
Jan 24, 2012 12.08 12.45 12.07 12.42 37,463 +0.25(+2.04%)
Jan 23, 2012 12.40 12.51 12.08 12.17 48,594 -0.27(-2.19%)
Jan 20, 2012 12.17 12.46 12.06 12.44 30,785 +0.23(+1.90%)
Jan 19, 2012 12.27 12.27 12.08 12.21 20,847 -0.07(-0.54%)
Jan 18, 2012 12.08 12.28 11.94 12.27 37,693 +0.15(+1.23%)
Jan 17, 2012 12.44 12.44 12.08 12.13 72,867 -0.26(-2.07%)
Jan 13, 2012 12.29 12.40 12.08 12.38 28,186 -0.10(-0.79%)
Jan 12, 2012 12.46 12.55 12.40 12.48 31,518 -0.06(-0.46%)
Jan 11, 2012 12.48 12.54 12.42 12.54 16,143 +0.02(+0.20%)
Jan 10, 2012 12.60 12.60 12.42 12.51 26,018 +0.10(+0.80%)
Jan 09, 2012 12.53 12.53 12.24 12.42 41,639 -0.11(-0.86%)
Jan 06, 2012 12.72 12.74 12.45 12.52 38,494 -0.17(-1.30%)
Jan 05, 2012 12.52 12.71 12.33 12.69 20,007 +0.12(+0.92%)
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.