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 -0.67 (-1.68%)
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 (%)
Apr 30, 2009 8.024 8.128 7.706 7.841 25,817 -0.12(-1.50%)
Apr 29, 2009 7.770 8.064 7.013 7.961 32,856 +0.30(+3.95%)
Apr 28, 2009 6.878 8.168 6.759 7.658 29,459 +0.71(+10.19%)
Apr 27, 2009 7.746 7.929 6.942 6.950 38,250 -0.98(-12.35%)
Apr 24, 2009 7.579 8.120 7.531 7.929 20,810 +0.33(+4.40%)
Apr 23, 2009 7.929 7.929 7.595 7.595 26,036 -0.30(-3.83%)
Apr 22, 2009 7.969 8.168 7.849 7.897 35,355 -0.26(-3.22%)
Apr 21, 2009 7.698 8.255 7.523 8.160 18,618 +0.46(+6.00%)
Apr 20, 2009 8.438 8.566 7.579 7.698 34,915 -1.00(-11.45%)
Apr 17, 2009 8.693 8.701 8.415 8.693 17,986 +0.01(+0.09%)
Apr 16, 2009 8.741 8.781 8.558 8.685 20,143 +0.27(+3.22%)
Apr 15, 2009 8.136 8.438 8.136 8.415 9,025 +0.23(+2.82%)
Apr 14, 2009 8.598 8.677 7.913 8.184 25,743 -0.62(-7.05%)
Apr 13, 2009 8.629 8.805 8.367 8.805 16,217 -0.01(-0.09%)
Apr 09, 2009 7.849 9.075 7.841 8.813 29,505 +1.16(+15.19%)
Apr 08, 2009 7.770 7.873 7.507 7.650 28,243 -0.06(-0.83%)
Apr 07, 2009 8.128 8.160 7.714 7.714 22,571 -0.54(-6.56%)
Apr 06, 2009 8.940 8.940 8.136 8.255 20,701 -0.87(-9.51%)
Apr 03, 2009 8.920 9.123 8.829 9.123 11,290 +0.37(+4.18%)
Apr 02, 2009 8.470 8.836 8.367 8.757 36,296 +0.51(+6.18%)
Apr 01, 2009 7.770 8.566 7.770 8.247 15,235 +0.48(+6.15%)
Mar 31, 2009 8.399 8.399 7.770 7.770 20,650 -0.47(-5.70%)
Mar 30, 2009 8.271 8.757 8.024 8.239 18,955 -0.80(-8.81%)
Mar 26, 2009 8.805 9.107 8.621 9.035 34,155 +0.37(+4.32%)
Mar 25, 2009 8.271 8.956 7.969 8.661 33,173 +0.48(+5.84%)
Mar 24, 2009 9.004 9.322 8.136 8.184 34,394 -0.97(-10.61%)
Mar 23, 2009 8.932 9.155 8.160 9.155 44,291 +1.31(+16.63%)
Mar 20, 2009 8.024 8.590 7.833 7.849 47,369 -0.63(-7.42%)
Mar 19, 2009 8.024 8.789 8.016 8.478 40,445 -0.47(-5.25%)
Mar 18, 2009 8.534 8.948 8.152 8.948 19,929 +0.39(+4.56%)
Mar 17, 2009 7.977 8.614 7.786 8.558 48,063 +0.61(+7.72%)
Mar 16, 2009 8.351 8.351 7.698 7.945 16,255 -0.14(-1.67%)
Mar 13, 2009 7.626 8.359 7.161 8.080 23,029 +0.47(+6.17%)
Mar 12, 2009 6.345 7.618 6.018 7.610 50,303 +1.20(+18.76%)
Mar 11, 2009 6.926 7.013 6.249 6.408 32,969 -0.32(-4.73%)
Mar 10, 2009 6.289 7.141 5.923 6.727 41,683 +0.74(+12.37%)
Mar 09, 2009 6.798 7.020 5.986 5.986 26,724 -0.92(-13.36%)
Mar 06, 2009 6.798 7.005 6.154 6.910 33,937 +0.19(+2.84%)
Mar 05, 2009 7.252 7.324 6.719 6.719 49,190 -0.61(-8.26%)
Mar 04, 2009 7.364 7.364 6.858 7.324 43,835 +0.11(+1.55%)
Mar 02, 2009 7.300 7.929 7.212 7.212 39,508 -0.10(-1.31%)
Feb 27, 2009 7.841 8.192 7.300 7.308 63,765 -0.67(-8.38%)
Feb 26, 2009 8.741 8.836 7.977 7.977 24,449 -0.69(-7.99%)
Feb 25, 2009 8.860 9.004 8.287 8.669 30,474 -0.25(-2.85%)
Feb 24, 2009 8.176 8.940 7.873 8.924 51,123 +0.88(+10.88%)
Feb 23, 2009 8.757 8.757 7.881 8.048 37,246 -0.64(-7.33%)
Feb 20, 2009 8.311 8.940 8.200 8.685 44,273 +0.30(+3.61%)
Feb 19, 2009 8.741 9.067 8.327 8.383 25,523 -0.18(-2.05%)
Feb 18, 2009 8.852 9.083 8.558 8.558 20,938 -0.14(-1.56%)
Feb 17, 2009 8.956 9.426 8.645 8.693 28,478 -0.71(-7.54%)
Feb 13, 2009 8.964 9.529 8.821 9.402 30,494 +0.58(+6.59%)
Feb 12, 2009 8.574 9.593 8.303 8.821 34,279 -0.53(-5.70%)
Feb 11, 2009 9.274 9.744 9.258 9.354 8,692 +0.09(+0.95%)
Feb 10, 2009 9.959 10.17 9.266 9.266 25,095 -0.82(-8.13%)
Feb 09, 2009 10.10 10.18 9.633 10.09 11,344 +0.02(+0.16%)
Feb 06, 2009 10.02 10.07 9.625 10.07 21,134 +0.29(+2.93%)
Feb 05, 2009 9.227 10.14 9.171 9.784 29,656 +0.49(+5.31%)
Feb 04, 2009 9.664 9.911 8.924 9.290 12,939 -0.41(-4.19%)
Feb 03, 2009 9.418 9.720 8.949 9.696 34,653 +0.35(+3.75%)
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.