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 (%)
Jun 30, 2009 7.356 7.722 7.181 7.236 47,088 -0.10(-1.41%)
Jun 29, 2009 7.125 7.475 6.751 7.340 34,590 +0.18(+2.44%)
Jun 26, 2009 7.021 7.364 6.460 7.165 195,854 +0.07(+1.01%)
Jun 25, 2009 7.053 7.093 6.655 7.093 17,902 +0.19(+2.77%)
Jun 24, 2009 7.085 7.555 6.775 6.902 47,229 -0.07(-1.03%)
Jun 23, 2009 7.173 7.173 6.894 6.974 17,277 -0.10(-1.46%)
Jun 22, 2009 7.141 7.228 6.926 7.077 46,062 -0.16(-2.20%)
Jun 19, 2009 7.157 7.236 6.743 7.236 66,748 -0.01(-0.11%)
Jun 18, 2009 6.775 7.260 6.775 7.244 16,284 +0.47(+6.93%)
Jun 17, 2009 6.424 6.822 6.424 6.775 21,663 +0.37(+5.85%)
Jun 16, 2009 7.021 7.021 6.385 6.400 29,256 -0.49(-7.16%)
Jun 15, 2009 6.830 7.013 6.830 6.894 12,098 -0.14(-2.04%)
Jun 12, 2009 7.005 7.149 6.846 7.037 17,027 -0.07(-1.01%)
Jun 11, 2009 7.101 7.348 6.997 7.109 9,056 +0.06(+0.79%)
Jun 10, 2009 7.348 7.348 6.942 7.053 19,071 -0.22(-3.06%)
Jun 09, 2009 7.141 7.348 6.966 7.276 7,227 +0.13(+1.78%)
Jun 08, 2009 7.220 7.276 6.918 7.149 31,371 +0.00(+0.00%)
Jun 05, 2009 7.419 7.507 7.109 7.149 5,993 -0.19(-2.60%)
Jun 04, 2009 7.666 7.746 6.806 7.340 43,019 -0.33(-4.36%)
Jun 03, 2009 7.666 7.722 7.037 7.674 23,939 -0.06(-0.82%)
Jun 02, 2009 7.165 7.762 6.870 7.738 49,708 +0.61(+8.60%)
Jun 01, 2009 6.424 7.133 6.424 7.125 39,100 +0.85(+13.58%)
May 29, 2009 6.536 6.615 6.170 6.273 33,789 -0.21(-3.31%)
May 28, 2009 6.607 6.942 6.209 6.488 49,556 -0.31(-4.57%)
May 27, 2009 7.117 7.547 6.767 6.798 12,591 -0.37(-5.11%)
May 26, 2009 6.663 7.204 6.663 7.165 37,585 +0.47(+7.02%)
May 22, 2009 6.870 7.077 6.687 6.695 11,446 -0.14(-1.98%)
May 21, 2009 6.806 7.244 6.631 6.830 28,043 -0.08(-1.15%)
May 20, 2009 7.451 7.451 6.822 6.910 36,129 -0.44(-5.96%)
May 19, 2009 7.451 7.459 7.093 7.348 29,502 -0.21(-2.84%)
May 18, 2009 6.910 7.571 6.910 7.563 22,755 +0.80(+11.76%)
May 15, 2009 7.356 7.356 6.759 6.767 39,134 -0.48(-6.59%)
May 14, 2009 7.029 7.400 7.029 7.244 15,038 +0.29(+4.12%)
May 13, 2009 7.125 7.419 6.958 6.958 38,518 -0.18(-2.46%)
May 12, 2009 7.165 7.706 7.125 7.133 31,753 +0.02(+0.34%)
May 11, 2009 7.396 7.650 7.109 7.109 18,881 -0.70(-8.97%)
May 08, 2009 6.926 7.953 6.926 7.809 58,289 +0.99(+14.47%)
May 07, 2009 7.467 7.467 6.727 6.822 47,334 -0.48(-6.54%)
May 06, 2009 7.005 7.969 7.005 7.300 39,237 +0.00(+0.00%)
May 05, 2009 7.563 8.032 7.173 7.300 36,340 -0.30(-3.98%)
May 04, 2009 7.443 7.969 7.197 7.603 21,556 +0.47(+6.58%)
May 01, 2009 7.794 7.794 7.133 7.133 28,563 -0.71(-9.04%)
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%)
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.