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

Enterprises Finl Svc (NQ: EFSC )

38.40 +0.02 (+0.05%)
Streaming Delayed Price Updated: 1:25 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 (%)
Jul 31, 2012 10.64 10.65 10.43 10.48 77,615 -0.15(-1.41%)
Jul 30, 2012 10.40 10.81 10.30 10.63 46,585 +0.27(+2.58%)
Jul 27, 2012 10.17 10.41 9.861 10.36 50,470 +0.28(+2.73%)
Jul 26, 2012 9.719 10.23 9.661 10.09 111,254 +0.60(+6.34%)
Jul 25, 2012 9.402 9.586 9.093 9.485 88,786 +0.17(+1.79%)
Jul 24, 2012 9.644 9.644 9.285 9.318 31,945 -0.26(-2.70%)
Jul 23, 2012 9.661 9.711 9.527 9.577 32,714 -0.23(-2.30%)
Jul 20, 2012 9.903 9.928 9.702 9.803 93,281 -0.22(-2.17%)
Jul 19, 2012 10.20 10.20 9.861 10.02 48,967 -0.18(-1.80%)
Jul 18, 2012 10.02 10.32 10.02 10.20 47,901 +0.19(+1.92%)
Jul 17, 2012 9.844 10.10 9.569 10.01 91,282 +0.24(+2.48%)
Jul 16, 2012 9.702 9.803 9.477 9.769 27,873 +0.02(+0.17%)
Jul 13, 2012 9.393 9.836 9.393 9.753 45,129 +0.38(+4.01%)
Jul 12, 2012 9.535 9.577 9.218 9.377 43,245 -0.21(-2.18%)
Jul 11, 2012 9.435 9.644 9.356 9.586 26,651 +0.13(+1.41%)
Jul 10, 2012 9.485 9.485 9.352 9.452 18,091 +0.07(+0.71%)
Jul 09, 2012 9.393 9.594 9.310 9.385 24,592 -0.06(-0.62%)
Jul 06, 2012 9.310 9.494 9.076 9.444 20,393 +0.04(+0.44%)
Jul 05, 2012 9.602 9.602 9.327 9.402 18,051 -0.19(-2.00%)
Jul 03, 2012 9.277 9.861 9.277 9.594 23,836 +0.21(+2.22%)
Jul 02, 2012 9.160 9.385 9.043 9.385 39,731 +0.23(+2.55%)
Jun 29, 2012 9.093 9.268 8.826 9.151 63,903 +0.23(+2.53%)
Jun 28, 2012 8.943 9.076 8.742 8.926 23,698 -0.10(-1.11%)
Jun 27, 2012 8.834 9.116 8.834 9.026 20,540 +0.17(+1.88%)
Jun 26, 2012 8.851 8.926 8.759 8.859 29,991 +0.03(+0.38%)
Jun 25, 2012 8.893 8.976 8.726 8.826 20,405 -0.25(-2.76%)
Jun 22, 2012 8.993 9.226 8.867 9.076 472,796 +0.10(+1.12%)
Jun 21, 2012 9.118 9.176 8.918 8.976 40,991 -0.18(-1.92%)
Jun 20, 2012 9.143 9.243 9.018 9.151 11,528 +0.03(+0.37%)
Jun 19, 2012 9.034 9.268 8.968 9.118 59,613 +0.09(+1.02%)
Jun 18, 2012 9.126 9.335 8.976 9.026 42,937 -0.14(-1.55%)
Jun 15, 2012 8.959 9.260 8.842 9.168 77,669 +0.18(+1.95%)
Jun 14, 2012 8.792 9.034 8.792 8.993 27,615 +0.23(+2.67%)
Jun 13, 2012 8.951 9.118 8.717 8.759 29,633 -0.20(-2.21%)
Jun 12, 2012 8.766 8.990 8.625 8.957 30,029 +0.23(+2.67%)
Jun 11, 2012 9.140 9.140 8.725 8.725 39,193 -0.32(-3.58%)
Jun 08, 2012 8.833 9.173 8.833 9.049 20,499 +0.18(+2.06%)
Jun 07, 2012 8.949 9.015 8.824 8.866 40,303 +0.02(+0.19%)
Jun 06, 2012 8.542 8.866 8.492 8.849 27,122 +0.41(+4.82%)
Jun 05, 2012 8.417 8.608 8.392 8.442 34,104 +0.02(+0.30%)
Jun 04, 2012 8.583 8.596 8.259 8.417 39,019 -0.13(-1.55%)
Jun 01, 2012 8.766 8.882 8.538 8.550 62,769 -0.43(-4.81%)
May 31, 2012 8.974 9.215 8.708 8.982 47,697 +0.01(+0.09%)
May 30, 2012 9.098 9.256 8.974 8.974 17,992 -0.21(-2.26%)
May 29, 2012 9.265 9.290 8.990 9.182 93,462 -0.02(-0.18%)
May 25, 2012 9.140 9.464 9.115 9.198 33,793 +0.07(+0.82%)
May 24, 2012 8.974 9.123 8.808 9.123 50,824 +0.13(+1.48%)
May 23, 2012 8.932 9.090 8.866 8.990 28,364 -0.01(-0.09%)
May 22, 2012 9.315 9.431 8.932 8.999 54,640 -0.29(-3.13%)
May 21, 2012 9.273 9.447 9.206 9.290 27,017 +0.00(+0.00%)
May 18, 2012 9.472 9.597 9.231 9.290 54,203 -0.18(-1.93%)
May 17, 2012 9.489 9.589 9.423 9.472 53,087 -0.03(-0.35%)
May 16, 2012 9.206 9.614 9.165 9.506 62,640 +0.32(+3.44%)
May 15, 2012 9.206 9.315 9.148 9.190 37,638 -0.02(-0.18%)
May 14, 2012 9.373 9.481 9.165 9.206 117,141 -0.31(-3.23%)
May 11, 2012 9.539 9.673 9.449 9.514 54,050 -0.14(-1.46%)
May 10, 2012 9.697 9.846 9.564 9.655 66,836 +0.07(+0.78%)
May 09, 2012 9.589 9.830 9.431 9.580 41,063 -0.10(-1.03%)
May 08, 2012 9.522 9.755 9.522 9.680 43,435 +0.12(+1.22%)
May 07, 2012 9.547 9.747 9.381 9.564 45,948 +0.00(+0.00%)
May 04, 2012 9.772 9.863 9.522 9.564 66,818 -0.26(-2.62%)
May 03, 2012 9.788 10.17 9.738 9.821 120,186 +0.04(+0.42%)
May 02, 2012 9.647 9.838 9.622 9.780 92,973 +0.06(+0.60%)
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.