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 (%)
Jun 29, 2012 9.086 9.262 8.819 9.145 63,949 +0.23(+2.53%)
Jun 28, 2012 8.936 9.070 8.736 8.919 23,716 -0.10(-1.11%)
Jun 27, 2012 8.828 9.110 8.828 9.020 20,555 +0.17(+1.89%)
Jun 26, 2012 8.844 8.919 8.753 8.853 30,013 +0.03(+0.38%)
Jun 25, 2012 8.886 8.969 8.719 8.819 20,420 -0.25(-2.76%)
Jun 22, 2012 8.986 9.220 8.861 9.070 473,139 +0.10(+1.12%)
Jun 21, 2012 9.111 9.170 8.911 8.969 41,021 -0.18(-1.92%)
Jun 20, 2012 9.136 9.236 9.011 9.145 11,536 +0.03(+0.37%)
Jun 19, 2012 9.028 9.262 8.961 9.111 59,656 +0.09(+1.02%)
Jun 18, 2012 9.120 9.328 8.969 9.020 42,968 -0.14(-1.55%)
Jun 15, 2012 8.953 9.253 8.836 9.161 77,725 +0.18(+1.95%)
Jun 14, 2012 8.786 9.028 8.786 8.986 27,635 +0.23(+2.67%)
Jun 13, 2012 8.944 9.111 8.711 8.753 29,654 -0.20(-2.21%)
Jun 12, 2012 8.760 8.984 8.619 8.951 30,051 +0.23(+2.67%)
Jun 11, 2012 9.133 9.133 8.718 8.718 39,221 -0.32(-3.58%)
Jun 08, 2012 8.826 9.167 8.826 9.042 20,514 +0.18(+2.06%)
Jun 07, 2012 8.942 9.009 8.818 8.859 40,333 +0.02(+0.19%)
Jun 06, 2012 8.536 8.859 8.486 8.843 27,141 +0.41(+4.82%)
Jun 05, 2012 8.411 8.602 8.386 8.436 34,129 +0.02(+0.30%)
Jun 04, 2012 8.577 8.590 8.253 8.411 39,048 -0.13(-1.55%)
Jun 01, 2012 8.760 8.876 8.532 8.544 62,815 -0.43(-4.81%)
May 31, 2012 8.967 9.208 8.702 8.976 47,731 +0.01(+0.09%)
May 30, 2012 9.092 9.250 8.967 8.967 18,005 -0.21(-2.26%)
May 29, 2012 9.258 9.283 8.984 9.175 93,530 -0.02(-0.18%)
May 25, 2012 9.133 9.457 9.108 9.191 33,817 +0.07(+0.82%)
May 24, 2012 8.967 9.117 8.801 9.117 50,861 +0.13(+1.48%)
May 23, 2012 8.926 9.084 8.859 8.984 28,384 -0.01(-0.09%)
May 22, 2012 9.308 9.424 8.926 8.992 54,679 -0.29(-3.13%)
May 21, 2012 9.266 9.441 9.200 9.283 27,036 +0.00(+0.00%)
May 18, 2012 9.466 9.590 9.225 9.283 54,242 -0.18(-1.93%)
May 17, 2012 9.482 9.582 9.416 9.466 53,126 -0.03(-0.35%)
May 16, 2012 9.200 9.607 9.158 9.499 62,686 +0.32(+3.44%)
May 15, 2012 9.200 9.308 9.142 9.183 37,665 -0.02(-0.18%)
May 14, 2012 9.366 9.474 9.158 9.200 117,226 -0.31(-3.23%)
May 11, 2012 9.532 9.666 9.442 9.507 54,089 -0.14(-1.46%)
May 10, 2012 9.690 9.839 9.557 9.648 66,884 +0.07(+0.78%)
May 09, 2012 9.582 9.823 9.424 9.573 41,093 -0.10(-1.03%)
May 08, 2012 9.515 9.748 9.515 9.673 43,467 +0.12(+1.22%)
May 07, 2012 9.540 9.739 9.374 9.557 45,981 +0.00(+0.00%)
May 04, 2012 9.764 9.856 9.515 9.557 66,866 -0.26(-2.62%)
May 03, 2012 9.781 10.16 9.731 9.814 120,273 +0.04(+0.42%)
May 02, 2012 9.640 9.831 9.615 9.773 93,041 +0.06(+0.60%)
May 01, 2012 10.09 10.32 9.673 9.715 67,824 -0.32(-3.23%)
Apr 30, 2012 10.15 10.15 10.01 10.04 24,808 -0.17(-1.63%)
Apr 27, 2012 9.980 10.29 9.773 10.20 51,023 +0.28(+2.85%)
Apr 26, 2012 9.989 10.04 9.893 9.922 28,157 -0.13(-1.32%)
Apr 25, 2012 10.16 10.32 9.906 10.05 49,431 -0.01(-0.08%)
Apr 24, 2012 9.847 10.37 9.731 10.06 307,821 +0.19(+1.93%)
Apr 23, 2012 9.316 10.13 9.316 9.872 129,867 +0.46(+4.94%)
Apr 20, 2012 9.989 9.989 9.333 9.407 47,914 +0.03(+0.35%)
Apr 19, 2012 9.540 9.623 9.349 9.374 49,155 -0.17(-1.83%)
Apr 18, 2012 9.748 9.789 9.424 9.549 74,289 -0.28(-2.87%)
Apr 17, 2012 9.847 10.12 9.739 9.831 31,601 +0.11(+1.11%)
Apr 16, 2012 9.565 9.814 9.466 9.723 19,573 +0.17(+1.74%)
Apr 13, 2012 9.656 9.715 9.466 9.557 54,131 -0.22(-2.21%)
Apr 12, 2012 9.391 9.881 9.308 9.773 87,629 +0.36(+3.79%)
Apr 11, 2012 9.299 9.416 9.258 9.416 26,517 +0.24(+2.62%)
Apr 10, 2012 9.208 9.374 8.976 9.175 130,566 -0.07(-0.81%)
Apr 09, 2012 9.283 9.349 9.133 9.250 37,194 -0.22(-2.37%)
Apr 05, 2012 9.142 9.798 9.142 9.474 43,467 -0.17(-1.72%)
Apr 04, 2012 9.881 9.955 9.607 9.640 36,375 -0.40(-3.97%)
Apr 03, 2012 10.03 10.18 9.839 10.04 50,338 +0.01(+0.08%)
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.