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 (%)
Sep 30, 2009 7.772 7.812 7.358 7.358 29,981 -0.37(-4.74%)
Sep 29, 2009 7.883 7.947 7.708 7.724 9,076 -0.13(-1.62%)
Sep 28, 2009 7.947 7.947 7.645 7.852 12,741 -0.11(-1.40%)
Sep 25, 2009 7.597 8.098 7.597 7.963 26,593 +0.37(+4.82%)
Sep 24, 2009 8.003 8.074 7.597 7.597 26,660 -0.28(-3.54%)
Sep 23, 2009 8.035 8.233 7.828 7.875 22,189 -0.12(-1.49%)
Sep 22, 2009 8.591 8.591 7.947 7.995 31,841 -0.53(-6.16%)
Sep 21, 2009 8.448 8.647 8.178 8.520 11,536 -0.03(-0.37%)
Sep 18, 2009 8.870 8.870 8.305 8.552 72,677 -0.34(-3.84%)
Sep 17, 2009 8.639 8.893 8.575 8.893 22,729 +0.14(+1.63%)
Sep 16, 2009 8.488 8.830 8.488 8.750 11,092 +0.28(+3.29%)
Sep 15, 2009 8.894 8.925 8.464 8.472 21,137 -0.42(-4.74%)
Sep 14, 2009 8.512 8.902 8.512 8.894 18,555 +0.21(+2.47%)
Sep 11, 2009 8.782 8.862 8.671 8.679 5,555 -0.11(-1.27%)
Sep 10, 2009 8.782 8.981 8.512 8.790 47,195 -0.01(-0.09%)
Sep 09, 2009 8.695 8.997 8.695 8.798 14,544 +0.12(+1.37%)
Sep 08, 2009 9.156 9.156 8.496 8.679 21,592 -0.41(-4.55%)
Sep 04, 2009 8.750 9.148 8.560 9.093 34,328 +0.33(+3.81%)
Sep 03, 2009 8.822 8.822 8.393 8.758 13,577 +0.01(+0.09%)
Sep 02, 2009 8.703 9.108 8.703 8.750 20,838 +0.04(+0.46%)
Sep 01, 2009 8.846 9.530 8.711 8.711 24,500 -0.24(-2.67%)
Aug 31, 2009 9.204 9.506 8.822 8.949 44,815 -0.41(-4.34%)
Aug 28, 2009 9.737 9.737 9.180 9.355 24,844 -0.38(-3.92%)
Aug 27, 2009 9.458 9.745 9.283 9.737 25,434 +0.11(+1.16%)
Aug 26, 2009 9.602 9.665 9.419 9.626 32,088 +0.13(+1.34%)
Aug 25, 2009 9.554 9.697 9.347 9.498 26,697 -0.12(-1.24%)
Aug 24, 2009 9.458 9.681 9.069 9.618 34,115 +0.17(+1.77%)
Aug 21, 2009 9.156 9.626 8.878 9.451 80,760 +0.39(+4.30%)
Aug 20, 2009 8.878 9.108 8.878 9.061 19,132 +0.13(+1.42%)
Aug 19, 2009 8.862 9.045 8.723 8.933 27,458 +0.05(+0.54%)
Aug 18, 2009 8.520 8.910 8.520 8.886 18,284 +0.41(+4.88%)
Aug 17, 2009 8.552 8.631 8.273 8.472 19,018 -0.14(-1.57%)
Aug 14, 2009 8.870 8.870 8.456 8.607 25,512 -0.25(-2.87%)
Aug 13, 2009 9.100 9.100 8.448 8.862 20,125 -0.19(-2.11%)
Aug 12, 2009 8.727 9.148 8.353 9.053 35,620 +0.37(+4.21%)
Aug 11, 2009 9.061 9.061 8.456 8.687 14,791 -0.47(-5.13%)
Aug 10, 2009 9.132 9.228 8.817 9.156 14,047 -0.10(-1.03%)
Aug 07, 2009 8.719 9.474 8.663 9.252 68,564 +0.73(+8.59%)
Aug 06, 2009 9.291 9.546 8.408 8.520 13,484 -0.43(-4.80%)
Aug 05, 2009 9.466 9.546 8.790 8.949 22,613 -0.51(-5.38%)
Aug 04, 2009 8.743 9.530 8.685 9.458 33,271 +0.43(+4.76%)
Aug 03, 2009 8.544 9.029 8.361 9.029 28,423 +0.45(+5.19%)
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%)
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.