Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 8.154 8.154 8.154 8.154 628 +0.00(+0.00%)
Sep 27, 2002 8.035 8.154 8.035 8.154 7,542 +0.12(+1.49%)
Sep 26, 2002 7.955 8.035 7.955 8.035 628 +0.00(+0.00%)
Sep 25, 2002 8.154 8.154 7.915 8.035 12,696 -0.12(-1.46%)
Sep 24, 2002 8.154 8.154 8.154 8.154 0 +0.00(+0.00%)
Sep 23, 2002 8.154 8.154 8.154 8.154 3,896 +0.06(+0.69%)
Sep 20, 2002 8.098 8.098 8.098 8.098 251 -0.02(-0.20%)
Sep 19, 2002 8.154 8.154 8.098 8.114 13,702 +0.00(+0.00%)
Sep 18, 2002 8.154 8.154 8.098 8.114 13,702 -0.04(-0.49%)
Sep 17, 2002 8.233 8.273 8.154 8.154 4,525 -0.28(-3.30%)
Sep 16, 2002 8.432 8.432 8.432 8.432 2,765 +0.20(+2.42%)
Sep 13, 2002 8.353 8.353 8.233 8.233 1,257 -0.04(-0.48%)
Sep 12, 2002 8.432 8.432 8.273 8.273 13,073 -0.16(-1.89%)
Sep 11, 2002 8.432 8.432 8.432 8.432 251 +0.08(+0.95%)
Sep 10, 2002 8.353 8.353 8.353 8.353 0 +0.00(+0.00%)
Sep 09, 2002 8.353 8.353 8.353 8.353 0 +0.00(+0.00%)
Sep 06, 2002 8.353 8.353 8.353 8.353 0 +0.00(+0.00%)
Sep 05, 2002 8.353 8.353 8.353 8.353 0 +0.00(+0.00%)
Sep 04, 2002 8.472 8.472 8.353 8.353 3,142 -0.20(-2.33%)
Sep 03, 2002 8.750 8.750 8.432 8.552 13,827 -0.16(-1.83%)
Aug 30, 2002 8.750 8.750 8.711 8.711 5,908 -0.44(-4.78%)
Aug 29, 2002 8.949 9.148 8.750 9.148 12,822 +0.64(+7.48%)
Aug 28, 2002 8.194 8.989 8.035 8.512 40,980 +0.44(+5.42%)
Aug 27, 2002 7.955 8.074 7.955 8.074 1,508 +0.12(+1.50%)
Aug 26, 2002 7.955 7.995 7.955 7.955 29,164 -0.02(-0.30%)
Aug 23, 2002 7.915 7.979 7.875 7.979 15,839 +0.10(+1.31%)
Aug 22, 2002 7.716 7.915 7.716 7.875 7,165 +0.24(+3.13%)
Aug 21, 2002 7.557 7.637 7.557 7.637 4,525 +0.08(+1.05%)
Aug 20, 2002 7.502 7.557 7.502 7.557 45,883 +0.06(+0.74%)
Aug 16, 2002 7.319 7.502 7.319 7.502 4,902 +0.34(+4.78%)
Aug 15, 2002 7.319 7.319 7.319 7.159 2,639 +0.00(+0.00%)
Aug 14, 2002 7.159 7.239 7.159 7.159 1,885 +0.00(+0.00%)
Aug 13, 2002 7.239 7.239 7.159 7.159 19,861 +0.00(+0.00%)
Aug 12, 2002 7.199 7.199 7.199 7.159 13,953 -0.20(-2.70%)
Aug 07, 2002 7.358 7.358 7.358 7.358 1,257 +0.00(+0.00%)
Aug 06, 2002 7.358 7.358 7.358 7.358 2,891 +0.00(+0.00%)
Aug 05, 2002 7.478 7.478 7.358 7.358 502 +0.00(+0.00%)
Aug 02, 2002 7.358 7.358 7.358 7.358 377 +0.20(+2.78%)
Aug 01, 2002 7.358 7.358 7.159 7.159 8,925 -0.12(-1.64%)
Jul 31, 2002 7.438 7.438 7.279 7.279 6,285 -0.20(-2.66%)
Jul 30, 2002 7.502 7.502 7.502 7.478 16,341 +0.00(+0.00%)
Jul 29, 2002 7.478 7.478 7.478 7.478 0 +0.00(+0.00%)
Jul 26, 2002 7.478 7.478 7.478 7.478 0 +0.00(+0.00%)
Jul 25, 2002 7.279 7.502 7.279 7.478 1,885 +0.20(+2.73%)
Jul 24, 2002 7.502 7.502 7.279 7.279 29,918 -0.22(-2.97%)
Jul 23, 2002 7.502 7.502 7.502 7.502 2,514 +0.00(+0.00%)
Jul 22, 2002 7.502 7.502 7.502 7.502 7,793 +0.00(+0.00%)
Jul 19, 2002 7.502 7.502 7.502 7.502 2,514 +0.02(+0.32%)
Jul 17, 2002 7.478 7.478 7.478 7.478 0 -0.08(-1.05%)
Jul 12, 2002 7.557 7.557 7.533 7.557 10,810 +0.00(+0.00%)
Jul 11, 2002 7.637 7.637 7.557 7.557 3,645 +0.00(+0.00%)
Jul 10, 2002 7.836 7.836 7.557 7.557 18,604 +0.00(+0.00%)
Jul 09, 2002 7.557 7.557 7.358 7.557 6,285 +0.40(+5.56%)
Jul 08, 2002 7.382 7.382 7.159 7.159 1,257 -0.22(-3.02%)
Jul 05, 2002 7.382 7.382 7.382 7.382 0 +0.00(+0.00%)
Jul 04, 2002 7.120 7.382 7.120 7.382 879 +0.00(+0.00%)
Jul 03, 2002 7.120 7.120 7.120 7.382 879 +0.02(+0.32%)
Jul 02, 2002 7.358 7.358 7.358 7.358 0 +0.00(+0.00%)
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.