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

Enterprises Finl Svc (NQ: EFSC )

38.38 -0.92 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 31, 2012 10.31 10.46 10.17 10.33 30,776 +0.09(+0.90%)
Aug 30, 2012 10.29 10.42 10.14 10.24 18,456 -0.10(-0.97%)
Aug 29, 2012 10.19 10.40 10.13 10.34 23,028 +0.25(+2.48%)
Aug 27, 2012 10.06 10.23 10.01 10.09 32,538 +0.02(+0.17%)
Aug 24, 2012 9.953 10.35 9.894 10.07 31,530 +0.06(+0.58%)
Aug 23, 2012 10.13 10.13 9.911 10.01 11,086 -0.10(-0.99%)
Aug 22, 2012 10.25 10.35 10.11 10.11 26,007 -0.14(-1.38%)
Aug 21, 2012 10.32 10.55 10.21 10.25 43,477 -0.08(-0.73%)
Aug 20, 2012 10.29 10.42 10.19 10.33 24,470 -0.01(-0.08%)
Aug 17, 2012 9.894 10.40 9.778 10.34 48,414 +0.40(+4.03%)
Aug 16, 2012 9.970 9.978 9.761 9.936 38,130 +0.00(+0.00%)
Aug 15, 2012 9.719 9.986 9.697 9.936 42,792 +0.17(+1.71%)
Aug 14, 2012 9.920 9.920 9.719 9.769 20,767 -0.05(-0.51%)
Aug 13, 2012 9.627 9.819 9.477 9.819 68,653 +0.18(+1.91%)
Aug 10, 2012 9.736 9.769 9.611 9.636 47,074 -0.12(-1.20%)
Aug 09, 2012 10.04 10.04 9.711 9.753 81,690 -0.28(-2.75%)
Aug 08, 2012 10.03 10.12 9.886 10.03 62,587 -0.06(-0.58%)
Aug 07, 2012 10.30 10.36 10.04 10.09 60,789 -0.14(-1.39%)
Aug 06, 2012 10.31 10.57 10.20 10.23 61,137 -0.05(-0.49%)
Aug 03, 2012 9.961 10.42 9.961 10.28 55,357 +0.40(+4.06%)
Aug 02, 2012 9.953 10.09 9.836 9.878 30,768 -0.13(-1.33%)
Aug 01, 2012 10.55 10.56 9.970 10.01 56,617 -0.47(-4.46%)
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%)
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.