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

Enterprises Finl Svc (NQ: EFSC )

38.18 -0.16 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 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%)
Jul 01, 2010 7.818 7.922 7.536 7.778 37,897 +0.02(+0.31%)
Jun 30, 2010 8.244 8.300 7.721 7.753 24,086 -0.47(-5.68%)
Jun 29, 2010 8.445 8.590 8.091 8.220 38,833 -0.32(-3.77%)
Jun 25, 2010 8.156 8.550 7.971 8.542 766,976 +0.45(+5.57%)
Jun 24, 2010 7.842 8.172 7.842 8.091 59,792 +0.17(+2.13%)
Jun 23, 2010 7.826 8.011 7.641 7.922 34,710 +0.07(+0.92%)
Jun 22, 2010 8.043 8.156 7.504 7.850 39,094 -0.14(-1.71%)
Jun 21, 2010 8.292 8.292 7.713 7.987 29,604 -0.15(-1.88%)
Jun 18, 2010 7.979 8.373 7.930 8.140 70,039 +0.28(+3.58%)
Jun 17, 2010 7.938 7.979 7.633 7.858 17,301 +0.02(+0.21%)
Jun 16, 2010 7.979 7.995 7.826 7.842 25,669 -0.04(-0.51%)
Jun 15, 2010 7.834 7.946 7.641 7.882 46,739 +0.13(+1.66%)
Jun 14, 2010 7.778 8.123 7.705 7.753 31,516 -0.04(-0.49%)
Jun 11, 2010 7.392 7.816 7.284 7.792 55,657 +0.26(+3.40%)
Jun 10, 2010 7.432 7.544 7.088 7.536 43,799 +0.24(+3.29%)
Jun 09, 2010 7.488 7.544 7.208 7.296 34,701 -0.09(-1.19%)
Jun 08, 2010 7.496 7.600 7.184 7.384 24,511 -0.06(-0.75%)
Jun 07, 2010 7.880 8.152 7.360 7.440 117,528 -0.26(-3.33%)
Jun 04, 2010 7.736 8.056 7.488 7.696 76,634 -0.26(-3.22%)
Jun 03, 2010 7.936 8.168 7.712 7.952 27,333 -0.04(-0.50%)
Jun 02, 2010 7.480 8.000 7.400 7.992 23,744 +0.52(+6.96%)
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.