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, 2009 8.019 8.122 7.700 7.836 25,836 -0.12(-1.50%)
Apr 29, 2009 7.764 8.058 7.008 7.955 32,880 +0.30(+3.95%)
Apr 28, 2009 6.873 8.162 6.754 7.653 29,480 +0.71(+10.19%)
Apr 27, 2009 7.740 7.923 6.937 6.945 38,277 -0.98(-12.35%)
Apr 24, 2009 7.573 8.114 7.525 7.923 20,825 +0.33(+4.40%)
Apr 23, 2009 7.923 7.923 7.589 7.589 26,055 -0.30(-3.83%)
Apr 22, 2009 7.963 8.162 7.844 7.891 35,381 -0.26(-3.22%)
Apr 21, 2009 7.692 8.249 7.517 8.154 18,632 +0.46(+6.00%)
Apr 20, 2009 8.432 8.560 7.573 7.692 34,940 -0.99(-11.45%)
Apr 17, 2009 8.687 8.695 8.408 8.687 18,000 +0.01(+0.09%)
Apr 16, 2009 8.735 8.774 8.552 8.679 20,158 +0.27(+3.22%)
Apr 15, 2009 8.130 8.432 8.130 8.408 9,032 +0.23(+2.82%)
Apr 14, 2009 8.591 8.671 7.907 8.178 25,762 -0.62(-7.05%)
Apr 13, 2009 8.623 8.798 8.361 8.798 16,228 -0.01(-0.09%)
Apr 09, 2009 7.844 9.069 7.836 8.806 29,527 +1.16(+15.19%)
Apr 08, 2009 7.764 7.867 7.502 7.645 28,264 -0.06(-0.83%)
Apr 07, 2009 8.122 8.154 7.708 7.708 22,588 -0.54(-6.56%)
Apr 06, 2009 8.933 8.933 8.130 8.249 20,716 -0.87(-9.51%)
Apr 03, 2009 8.913 9.116 8.822 9.116 11,298 +0.37(+4.18%)
Apr 02, 2009 8.464 8.830 8.361 8.750 36,323 +0.51(+6.18%)
Apr 01, 2009 7.764 8.560 7.764 8.241 15,247 +0.48(+6.15%)
Mar 31, 2009 8.393 8.393 7.764 7.764 20,665 -0.47(-5.70%)
Mar 30, 2009 8.265 8.750 8.019 8.233 18,969 -0.80(-8.81%)
Mar 26, 2009 8.798 9.100 8.615 9.029 34,179 +0.37(+4.32%)
Mar 25, 2009 8.265 8.949 7.963 8.655 33,198 +0.48(+5.84%)
Mar 24, 2009 8.997 9.315 8.130 8.178 34,419 -0.97(-10.61%)
Mar 23, 2009 8.925 9.148 8.154 9.148 44,323 +1.30(+16.63%)
Mar 20, 2009 8.019 8.583 7.828 7.844 47,404 -0.63(-7.42%)
Mar 19, 2009 8.019 8.782 8.011 8.472 40,475 -0.47(-5.25%)
Mar 18, 2009 8.528 8.941 8.146 8.941 19,943 +0.39(+4.56%)
Mar 17, 2009 7.971 8.607 7.780 8.552 48,098 +0.61(+7.72%)
Mar 16, 2009 8.345 8.345 7.692 7.939 16,267 -0.14(-1.67%)
Mar 13, 2009 7.621 8.353 7.155 8.074 23,045 +0.47(+6.17%)
Mar 12, 2009 6.340 7.613 6.014 7.605 50,339 +1.20(+18.76%)
Mar 11, 2009 6.921 7.008 6.245 6.404 32,993 -0.32(-4.73%)
Mar 10, 2009 6.284 7.136 5.919 6.722 41,713 +0.74(+12.37%)
Mar 09, 2009 6.794 7.015 5.982 5.982 26,744 -0.92(-13.36%)
Mar 06, 2009 6.794 7.000 6.149 6.905 33,962 +0.19(+2.84%)
Mar 05, 2009 7.247 7.319 6.714 6.714 49,225 -0.60(-8.26%)
Mar 04, 2009 7.358 7.358 6.853 7.319 43,866 +0.11(+1.55%)
Mar 02, 2009 7.295 7.923 7.207 7.207 39,537 -0.10(-1.31%)
Feb 27, 2009 7.836 8.186 7.295 7.303 63,811 -0.67(-8.38%)
Feb 26, 2009 8.735 8.830 7.971 7.971 24,467 -0.69(-7.99%)
Feb 25, 2009 8.854 8.997 8.281 8.663 30,496 -0.25(-2.85%)
Feb 24, 2009 8.170 8.933 7.867 8.918 51,160 +0.88(+10.88%)
Feb 23, 2009 8.750 8.750 7.875 8.042 37,273 -0.64(-7.33%)
Feb 20, 2009 8.305 8.933 8.194 8.679 44,305 +0.30(+3.61%)
Feb 19, 2009 8.735 9.061 8.321 8.377 25,542 -0.18(-2.05%)
Feb 18, 2009 8.846 9.077 8.552 8.552 20,954 -0.14(-1.56%)
Feb 17, 2009 8.949 9.419 8.639 8.687 28,499 -0.71(-7.54%)
Feb 13, 2009 8.957 9.522 8.814 9.395 30,516 +0.58(+6.59%)
Feb 12, 2009 8.568 9.586 8.297 8.814 34,304 -0.53(-5.70%)
Feb 11, 2009 9.268 9.737 9.252 9.347 8,698 +0.09(+0.95%)
Feb 10, 2009 9.952 10.16 9.260 9.260 25,113 -0.82(-8.13%)
Feb 09, 2009 10.09 10.17 9.626 10.08 11,352 +0.02(+0.16%)
Feb 06, 2009 10.02 10.06 9.618 10.06 21,150 +0.29(+2.93%)
Feb 05, 2009 9.220 10.13 9.164 9.777 29,678 +0.49(+5.31%)
Feb 04, 2009 9.657 9.904 8.918 9.283 12,949 -0.41(-4.19%)
Feb 03, 2009 9.411 9.713 8.942 9.689 34,678 +0.35(+3.75%)
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.