Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enterprises Finl Svc (NQ: EFSC )

38.69 +0.62 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 30, 2002 8.757 8.757 8.717 8.717 5,903 -0.44(-4.78%)
Aug 29, 2002 8.956 9.155 8.757 9.155 12,812 +0.64(+7.48%)
Aug 28, 2002 8.200 8.996 8.040 8.518 40,950 +0.44(+5.42%)
Aug 27, 2002 7.961 8.080 7.961 8.080 1,507 +0.12(+1.50%)
Aug 26, 2002 7.961 8.001 7.961 7.961 29,142 -0.02(-0.30%)
Aug 23, 2002 7.921 7.985 7.881 7.985 15,827 +0.10(+1.31%)
Aug 22, 2002 7.722 7.921 7.722 7.881 7,160 +0.24(+3.12%)
Aug 21, 2002 7.563 7.642 7.563 7.642 4,522 +0.08(+1.05%)
Aug 20, 2002 7.507 7.563 7.507 7.563 45,849 +0.06(+0.74%)
Aug 16, 2002 7.324 7.507 7.324 7.507 4,899 +0.34(+4.78%)
Aug 15, 2002 7.324 7.324 7.324 7.165 2,637 +0.00(+0.00%)
Aug 14, 2002 7.165 7.244 7.165 7.165 1,884 +0.00(+0.00%)
Aug 13, 2002 7.244 7.244 7.165 7.165 19,847 +0.00(+0.00%)
Aug 12, 2002 7.204 7.204 7.204 7.165 13,943 -0.20(-2.70%)
Aug 07, 2002 7.364 7.364 7.364 7.364 1,256 +0.00(+0.00%)
Aug 06, 2002 7.364 7.364 7.364 7.364 2,889 +0.00(+0.00%)
Aug 05, 2002 7.483 7.483 7.364 7.364 502 +0.00(+0.00%)
Aug 02, 2002 7.364 7.364 7.364 7.364 376 +0.20(+2.78%)
Aug 01, 2002 7.364 7.364 7.165 7.165 8,918 -0.12(-1.64%)
Jul 31, 2002 7.443 7.443 7.284 7.284 6,280 -0.20(-2.66%)
Jul 30, 2002 7.507 7.507 7.507 7.483 16,330 +0.00(+0.00%)
Jul 29, 2002 7.483 7.483 7.483 7.483 0 +0.00(+0.00%)
Jul 26, 2002 7.483 7.483 7.483 7.483 0 +0.00(+0.00%)
Jul 25, 2002 7.284 7.507 7.284 7.483 1,884 +0.20(+2.73%)
Jul 24, 2002 7.507 7.507 7.284 7.284 29,896 -0.22(-2.97%)
Jul 23, 2002 7.507 7.507 7.507 7.507 2,512 +0.00(+0.00%)
Jul 22, 2002 7.507 7.507 7.507 7.507 7,788 +0.00(+0.00%)
Jul 19, 2002 7.507 7.507 7.507 7.507 2,512 +0.02(+0.32%)
Jul 17, 2002 7.483 7.483 7.483 7.483 0 -0.08(-1.05%)
Jul 12, 2002 7.563 7.563 7.539 7.563 10,802 +0.00(+0.00%)
Jul 11, 2002 7.642 7.642 7.563 7.563 3,642 +0.00(+0.00%)
Jul 10, 2002 7.841 7.841 7.563 7.563 18,591 +0.00(+0.00%)
Jul 09, 2002 7.563 7.563 7.364 7.563 6,280 +0.40(+5.56%)
Jul 08, 2002 7.388 7.388 7.165 7.165 1,256 -0.22(-3.02%)
Jul 05, 2002 7.388 7.388 7.388 7.388 0 +0.00(+0.00%)
Jul 04, 2002 7.125 7.388 7.125 7.388 879 +0.00(+0.00%)
Jul 03, 2002 7.125 7.125 7.125 7.388 879 +0.02(+0.32%)
Jul 02, 2002 7.364 7.364 7.364 7.364 0 +0.00(+0.00%)
Jul 01, 2002 7.364 7.364 7.364 7.364 0 +0.00(+0.00%)
Jun 28, 2002 7.364 7.388 7.364 7.364 3,517 +0.00(+0.00%)
Jun 27, 2002 7.642 7.642 7.181 7.364 21,229 -0.28(-3.65%)
Jun 26, 2002 7.483 7.642 7.483 7.642 9,044 +0.00(+0.00%)
Jun 25, 2002 7.961 7.961 7.642 7.642 17,460 -0.12(-1.54%)
Jun 21, 2002 7.722 7.802 7.722 7.762 13,315 +0.04(+0.52%)
Jun 20, 2002 7.802 7.802 7.682 7.722 2,386 -0.08(-1.02%)
Jun 19, 2002 7.404 8.001 7.404 7.802 7,662 +0.64(+8.89%)
Jun 18, 2002 7.165 7.165 7.165 7.165 6,280 +0.00(+0.00%)
Jun 17, 2002 7.085 7.165 7.085 7.165 3,140 +0.00(+0.00%)
Jun 14, 2002 7.364 7.563 6.966 7.165 9,672 -0.48(-6.25%)
Jun 12, 2002 7.642 7.642 7.642 7.642 0 +0.00(+0.00%)
Jun 11, 2002 7.642 7.642 7.642 7.642 2,512 -0.04(-0.52%)
Jun 10, 2002 7.642 7.682 7.642 7.682 6,657 -0.20(-2.53%)
Jun 07, 2002 8.001 8.001 7.841 7.881 5,275 +0.00(+0.00%)
Jun 06, 2002 7.841 7.881 7.841 7.881 628 +0.04(+0.51%)
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.