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 (%)
Jul 31, 2009 8.735 8.750 8.337 8.583 49,705 -0.23(-2.62%)
Jul 30, 2009 8.750 9.148 8.424 8.814 26,898 +0.06(+0.73%)
Jul 29, 2009 8.631 8.822 8.631 8.750 55,934 +0.00(+0.00%)
Jul 28, 2009 8.249 8.750 8.090 8.750 43,948 +0.39(+4.66%)
Jul 27, 2009 8.202 8.369 8.202 8.361 18,472 +0.06(+0.67%)
Jul 24, 2009 8.058 8.305 8.011 8.305 22,091 +0.07(+0.87%)
Jul 23, 2009 7.995 8.249 7.653 8.233 59,883 +0.19(+2.37%)
Jul 22, 2009 8.066 8.210 7.979 8.042 15,203 -0.17(-2.03%)
Jul 21, 2009 8.042 8.249 7.744 8.210 89,701 +0.25(+3.20%)
Jul 20, 2009 8.241 8.241 7.621 7.955 75,866 -0.28(-3.38%)
Jul 17, 2009 8.130 8.241 8.114 8.233 38,176 +0.08(+0.98%)
Jul 16, 2009 7.867 8.154 7.732 8.154 47,866 +0.20(+2.50%)
Jul 15, 2009 7.700 7.955 7.454 7.955 32,260 +0.43(+5.71%)
Jul 14, 2009 7.390 7.645 7.319 7.525 13,575 +0.05(+0.64%)
Jul 13, 2009 7.494 7.653 7.358 7.478 20,182 +0.01(+0.11%)
Jul 10, 2009 7.088 7.517 6.992 7.470 11,803 +0.34(+4.80%)
Jul 09, 2009 7.573 7.573 7.128 7.128 11,585 -0.39(-5.19%)
Jul 08, 2009 7.629 7.764 7.327 7.517 25,741 -0.04(-0.53%)
Jul 07, 2009 7.764 7.796 7.478 7.557 16,455 -0.21(-2.76%)
Jul 06, 2009 7.700 7.899 7.557 7.772 13,702 +0.00(+0.00%)
Jul 02, 2009 7.661 7.939 7.653 7.772 32,730 -0.06(-0.71%)
Jul 01, 2009 7.350 7.907 7.350 7.828 43,233 +0.60(+8.25%)
Jun 30, 2009 7.350 7.716 7.175 7.231 47,122 -0.10(-1.41%)
Jun 29, 2009 7.120 7.470 6.746 7.334 34,616 +0.18(+2.44%)
Jun 26, 2009 7.016 7.358 6.455 7.159 195,996 +0.07(+1.01%)
Jun 25, 2009 7.048 7.088 6.650 7.088 17,915 +0.19(+2.77%)
Jun 24, 2009 7.080 7.549 6.770 6.897 47,263 -0.07(-1.03%)
Jun 23, 2009 7.167 7.167 6.889 6.969 17,289 -0.10(-1.46%)
Jun 22, 2009 7.136 7.223 6.921 7.072 46,095 -0.16(-2.20%)
Jun 19, 2009 7.152 7.231 6.738 7.231 66,797 -0.01(-0.11%)
Jun 18, 2009 6.770 7.255 6.770 7.239 16,296 +0.47(+6.93%)
Jun 17, 2009 6.420 6.817 6.420 6.770 21,679 +0.37(+5.85%)
Jun 16, 2009 7.016 7.016 6.380 6.396 29,277 -0.49(-7.16%)
Jun 15, 2009 6.825 7.008 6.825 6.889 12,106 -0.14(-2.04%)
Jun 12, 2009 7.000 7.144 6.841 7.032 17,039 -0.07(-1.01%)
Jun 11, 2009 7.096 7.342 6.992 7.104 9,063 +0.06(+0.79%)
Jun 10, 2009 7.342 7.342 6.937 7.048 19,084 -0.22(-3.06%)
Jun 09, 2009 7.136 7.342 6.961 7.271 7,233 +0.13(+1.78%)
Jun 08, 2009 7.215 7.271 6.913 7.144 31,394 +0.00(+0.00%)
Jun 05, 2009 7.414 7.502 7.104 7.144 5,997 -0.19(-2.60%)
Jun 04, 2009 7.661 7.740 6.801 7.334 43,051 -0.33(-4.36%)
Jun 03, 2009 7.661 7.716 7.032 7.669 23,957 -0.06(-0.82%)
Jun 02, 2009 7.159 7.756 6.865 7.732 49,744 +0.61(+8.60%)
Jun 01, 2009 6.420 7.128 6.420 7.120 39,128 +0.85(+13.58%)
May 29, 2009 6.531 6.611 6.165 6.269 33,814 -0.21(-3.31%)
May 28, 2009 6.603 6.937 6.205 6.483 49,592 -0.31(-4.57%)
May 27, 2009 7.112 7.541 6.762 6.794 12,600 -0.37(-5.11%)
May 26, 2009 6.658 7.199 6.658 7.159 37,612 +0.47(+7.02%)
May 22, 2009 6.865 7.072 6.682 6.690 11,454 -0.14(-1.98%)
May 21, 2009 6.801 7.239 6.626 6.825 28,064 -0.08(-1.15%)
May 20, 2009 7.446 7.446 6.817 6.905 36,155 -0.44(-5.96%)
May 19, 2009 7.446 7.454 7.088 7.342 29,523 -0.21(-2.84%)
May 18, 2009 6.905 7.565 6.905 7.557 22,771 +0.80(+11.76%)
May 15, 2009 7.350 7.350 6.754 6.762 39,162 -0.48(-6.59%)
May 14, 2009 7.024 7.395 7.024 7.239 15,049 +0.29(+4.12%)
May 13, 2009 7.120 7.414 6.953 6.953 38,546 -0.18(-2.46%)
May 12, 2009 7.159 7.700 7.120 7.128 31,776 +0.02(+0.34%)
May 11, 2009 7.390 7.645 7.104 7.104 18,895 -0.70(-8.97%)
May 08, 2009 6.921 7.947 6.921 7.804 58,332 +0.99(+14.47%)
May 07, 2009 7.462 7.462 6.722 6.817 47,369 -0.48(-6.54%)
May 06, 2009 7.000 7.963 7.000 7.295 39,265 +0.00(+0.00%)
May 05, 2009 7.557 8.026 7.167 7.295 36,367 -0.30(-3.98%)
May 04, 2009 7.438 7.963 7.191 7.597 21,572 +0.47(+6.58%)
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.