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, 2010 7.350 7.714 7.350 7.528 34,275 +0.22(+2.99%)
Sep 29, 2010 7.042 7.326 7.042 7.310 44,150 +0.23(+3.32%)
Sep 28, 2010 6.808 7.091 6.654 7.075 27,220 +0.29(+4.30%)
Sep 27, 2010 6.994 7.010 6.767 6.783 9,633 -0.19(-2.67%)
Sep 24, 2010 6.872 7.010 6.751 6.970 44,297 +0.19(+2.74%)
Sep 23, 2010 6.848 6.978 6.783 6.783 17,421 -0.12(-1.76%)
Sep 22, 2010 6.872 7.051 6.840 6.905 14,007 -0.02(-0.23%)
Sep 21, 2010 6.848 7.010 6.824 6.921 46,113 +0.06(+0.83%)
Sep 20, 2010 6.694 6.864 6.646 6.864 40,188 +0.17(+2.54%)
Sep 17, 2010 6.848 6.864 6.654 6.694 55,508 -0.06(-0.84%)
Sep 15, 2010 6.856 6.856 6.613 6.751 35,335 +0.09(+1.34%)
Sep 14, 2010 6.840 6.840 6.630 6.662 26,409 -0.17(-2.49%)
Sep 13, 2010 6.719 6.889 6.670 6.832 47,922 +0.23(+3.46%)
Sep 10, 2010 6.652 6.660 6.515 6.603 19,603 -0.02(-0.36%)
Sep 09, 2010 6.756 6.804 6.627 6.627 12,944 -0.06(-0.84%)
Sep 08, 2010 6.547 6.716 6.499 6.684 14,884 +0.14(+2.09%)
Sep 07, 2010 6.772 6.820 6.531 6.547 31,411 -0.27(-4.01%)
Sep 03, 2010 6.756 7.013 6.700 6.820 29,028 -0.02(-0.24%)
Sep 02, 2010 6.820 6.989 6.660 6.837 68,604 -0.01(-0.12%)
Sep 01, 2010 6.635 6.845 6.515 6.845 48,208 +0.34(+5.19%)
Aug 31, 2010 6.515 6.668 6.410 6.507 64,796 -0.02(-0.25%)
Aug 30, 2010 7.013 7.022 6.523 6.523 67,565 -0.55(-7.74%)
Aug 27, 2010 6.837 7.078 6.644 7.070 47,479 +0.35(+5.14%)
Aug 26, 2010 6.957 6.965 6.724 6.724 10,845 -0.23(-3.24%)
Aug 25, 2010 6.450 6.965 6.450 6.949 39,884 +0.55(+8.54%)
Aug 24, 2010 6.394 6.547 6.394 6.402 49,209 -0.03(-0.50%)
Aug 23, 2010 6.917 6.917 6.418 6.434 47,950 -0.29(-4.31%)
Aug 20, 2010 6.740 7.030 6.660 6.724 68,961 -0.03(-0.48%)
Aug 19, 2010 7.311 7.439 6.740 6.756 98,190 -0.56(-7.69%)
Aug 18, 2010 7.400 7.448 7.279 7.319 26,892 -0.11(-1.52%)
Aug 17, 2010 7.335 7.464 7.239 7.432 29,137 +0.21(+2.90%)
Aug 16, 2010 7.158 7.392 7.158 7.223 48,258 +0.03(+0.45%)
Aug 13, 2010 7.215 7.577 7.174 7.190 40,313 -0.06(-0.78%)
Aug 12, 2010 7.271 7.400 7.231 7.247 36,941 -0.12(-1.64%)
Aug 11, 2010 7.689 7.930 7.327 7.367 64,909 -0.50(-6.34%)
Aug 10, 2010 8.091 8.091 7.737 7.866 42,353 -0.36(-4.40%)
Aug 09, 2010 8.019 8.244 7.938 8.228 36,299 +0.27(+3.33%)
Aug 06, 2010 8.011 8.156 7.890 7.963 14,867 -0.20(-2.46%)
Aug 05, 2010 8.115 8.308 8.075 8.164 20,021 -0.01(-0.10%)
Aug 04, 2010 8.204 8.373 8.131 8.172 15,473 +0.04(+0.49%)
Aug 03, 2010 8.196 8.325 8.043 8.131 36,513 -0.13(-1.56%)
Aug 02, 2010 8.349 8.349 7.955 8.260 24,039 +0.02(+0.29%)
Jul 30, 2010 7.898 8.501 7.882 8.236 23,777 +0.21(+2.61%)
Jul 29, 2010 8.236 8.276 7.946 8.027 34,443 -0.15(-1.87%)
Jul 28, 2010 8.654 8.654 8.152 8.180 40,103 -0.52(-6.01%)
Jul 27, 2010 8.518 8.823 8.357 8.703 53,414 +0.25(+2.95%)
Jul 26, 2010 8.156 8.501 7.930 8.453 58,912 +0.26(+3.14%)
Jul 23, 2010 7.681 8.292 7.585 8.196 60,256 +0.53(+6.93%)
Jul 22, 2010 7.601 7.689 7.520 7.665 51,797 +0.27(+3.70%)
Jul 21, 2010 7.858 7.938 7.335 7.392 48,342 -0.23(-3.06%)
Jul 20, 2010 7.279 7.745 7.279 7.625 46,738 +0.12(+1.61%)
Jul 19, 2010 7.568 7.745 7.359 7.504 70,801 -0.02(-0.21%)
Jul 16, 2010 7.778 7.914 7.448 7.520 61,918 -0.35(-4.40%)
Jul 15, 2010 8.228 8.252 7.673 7.866 43,194 -0.37(-4.49%)
Jul 14, 2010 8.300 8.316 8.123 8.236 29,327 -0.08(-0.97%)
Jul 13, 2010 7.963 8.325 7.866 8.316 56,378 +0.50(+6.38%)
Jul 12, 2010 7.890 8.067 7.818 7.818 33,442 -0.06(-0.82%)
Jul 09, 2010 7.898 7.946 7.665 7.882 19,815 +0.08(+1.03%)
Jul 08, 2010 7.987 8.148 7.609 7.802 55,701 -0.12(-1.52%)
Jul 07, 2010 7.480 7.987 7.480 7.922 66,177 +0.50(+6.72%)
Jul 06, 2010 7.971 8.059 7.424 7.424 36,706 -0.47(-5.91%)
Jul 02, 2010 7.866 8.099 7.866 7.890 19,317 +0.11(+1.45%)
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.