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

Enterprises Finl Svc (NQ: EFSC )

39.95 -0.12 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2012 10.15 10.16 10.02 10.05 24,790 -0.17(-1.63%)
Apr 27, 2012 9.988 10.29 9.780 10.21 50,986 +0.28(+2.85%)
Apr 26, 2012 9.996 10.05 9.900 9.929 28,136 -0.13(-1.32%)
Apr 25, 2012 10.17 10.33 9.913 10.06 49,395 -0.01(-0.08%)
Apr 24, 2012 9.855 10.38 9.738 10.07 307,597 +0.19(+1.93%)
Apr 23, 2012 9.323 10.14 9.323 9.880 129,773 +0.47(+4.94%)
Apr 20, 2012 9.996 9.996 9.339 9.414 47,880 +0.03(+0.35%)
Apr 19, 2012 9.547 9.630 9.356 9.381 49,119 -0.17(-1.83%)
Apr 18, 2012 9.755 9.796 9.431 9.555 74,235 -0.28(-2.87%)
Apr 17, 2012 9.855 10.13 9.747 9.838 31,578 +0.11(+1.11%)
Apr 16, 2012 9.572 9.821 9.472 9.730 19,559 +0.17(+1.74%)
Apr 13, 2012 9.663 9.722 9.472 9.564 54,092 -0.22(-2.21%)
Apr 12, 2012 9.398 9.888 9.315 9.780 87,565 +0.36(+3.79%)
Apr 11, 2012 9.306 9.423 9.265 9.423 26,498 +0.24(+2.62%)
Apr 10, 2012 9.215 9.381 8.983 9.182 130,471 -0.07(-0.81%)
Apr 09, 2012 9.290 9.356 9.140 9.256 37,167 -0.22(-2.37%)
Apr 05, 2012 9.148 9.805 9.148 9.481 43,435 -0.17(-1.72%)
Apr 04, 2012 9.888 9.963 9.614 9.647 36,349 -0.40(-3.97%)
Apr 03, 2012 10.04 10.19 9.846 10.05 50,301 +0.01(+0.08%)
Apr 02, 2012 9.772 10.09 9.722 10.04 61,850 +0.28(+2.90%)
Mar 30, 2012 10.05 10.15 9.755 9.755 128,502 -0.18(-1.84%)
Mar 29, 2012 9.755 9.988 9.755 9.938 25,614 +0.08(+0.84%)
Mar 28, 2012 10.02 10.02 9.647 9.855 25,759 -0.11(-1.08%)
Mar 27, 2012 10.13 10.22 9.963 9.963 19,994 -0.13(-1.32%)
Mar 26, 2012 10.15 10.15 9.921 10.10 296,401 +0.09(+0.91%)
Mar 23, 2012 9.614 10.04 9.614 10.00 40,993 +0.27(+2.82%)
Mar 22, 2012 9.697 9.738 9.489 9.730 23,340 -0.11(-1.10%)
Mar 21, 2012 9.938 9.938 9.788 9.838 18,941 -0.03(-0.34%)
Mar 20, 2012 10.02 10.05 9.871 9.871 21,434 -0.26(-2.54%)
Mar 19, 2012 10.00 10.20 9.954 10.13 20,083 +0.12(+1.25%)
Mar 16, 2012 10.13 10.16 9.946 10.00 57,599 -0.12(-1.23%)
Mar 15, 2012 10.08 10.14 9.904 10.13 38,261 +0.15(+1.50%)
Mar 14, 2012 10.06 10.06 9.929 9.979 46,140 -0.04(-0.41%)
Mar 13, 2012 9.821 10.12 9.722 10.02 60,999 +0.32(+3.28%)
Mar 12, 2012 9.703 9.761 9.595 9.703 18,243 +0.02(+0.26%)
Mar 09, 2012 9.422 9.877 9.306 9.678 30,824 +0.24(+2.54%)
Mar 08, 2012 9.471 9.546 9.231 9.438 30,239 +0.00(+0.00%)
Mar 07, 2012 9.372 9.488 9.248 9.438 34,510 +0.08(+0.88%)
Mar 06, 2012 9.298 9.595 9.298 9.356 48,725 -0.09(-0.96%)
Mar 05, 2012 9.240 9.463 9.207 9.447 21,018 +0.21(+2.24%)
Mar 02, 2012 9.455 9.488 9.223 9.240 72,527 -0.18(-1.93%)
Mar 01, 2012 9.629 9.819 9.413 9.422 59,003 -0.17(-1.81%)
Feb 29, 2012 9.471 9.819 9.438 9.595 102,699 +0.13(+1.40%)
Feb 28, 2012 9.554 9.645 9.430 9.463 25,728 -0.08(-0.87%)
Feb 27, 2012 9.753 9.753 9.538 9.546 24,941 -0.25(-2.53%)
Feb 24, 2012 9.951 9.951 9.753 9.794 27,665 -0.13(-1.33%)
Feb 23, 2012 9.571 9.984 9.430 9.926 76,392 +0.41(+4.26%)
Feb 22, 2012 9.736 9.736 9.496 9.521 39,431 -0.26(-2.70%)
Feb 21, 2012 10.07 10.07 9.728 9.786 29,737 -0.24(-2.39%)
Feb 17, 2012 10.10 10.13 9.943 10.03 65,710 -0.02(-0.16%)
Feb 16, 2012 9.604 10.09 9.562 10.04 48,263 +0.45(+4.66%)
Feb 15, 2012 9.992 10.05 9.554 9.595 47,822 -0.36(-3.57%)
Feb 14, 2012 9.935 10.02 9.852 9.951 21,276 -0.01(-0.08%)
Feb 13, 2012 9.686 10.05 9.686 9.959 39,919 +0.41(+4.33%)
Feb 10, 2012 9.695 9.711 9.413 9.546 53,743 -0.31(-3.11%)
Feb 09, 2012 10.18 10.30 9.844 9.852 55,557 -0.34(-3.33%)
Feb 08, 2012 10.23 10.38 10.08 10.19 38,793 -0.05(-0.48%)
Feb 07, 2012 10.18 10.43 10.10 10.24 96,954 -0.13(-1.28%)
Feb 06, 2012 10.41 10.52 10.31 10.37 36,739 -0.17(-1.65%)
Feb 03, 2012 10.72 10.72 10.44 10.55 58,767 +0.02(+0.16%)
Feb 02, 2012 10.57 10.57 10.44 10.53 72,507 +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.