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

Enterprise Bancorp (NQ: EBTC )

24.01 -0.17 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 30, 2009 6.776 6.776 6.776 6.776 2,296 -0.35(-4.88%)
Jan 29, 2009 7.123 7.123 7.123 7.123 719 +0.17(+2.50%)
Jan 28, 2009 6.949 6.949 6.949 6.949 575 +0.07(+1.01%)
Jan 27, 2009 6.845 6.949 6.845 6.880 1,582 +0.10(+1.54%)
Jan 26, 2009 6.838 6.838 6.776 6.776 5,039 +0.00(+0.00%)
Jan 23, 2009 6.949 6.949 6.776 6.776 863 -0.17(-2.50%)
Jan 22, 2009 7.366 7.366 6.942 6.949 2,177 -0.42(-5.66%)
Jan 21, 2009 7.373 7.373 7.366 7.366 2,053 -0.13(-1.76%)
Jan 16, 2009 7.491 7.498 7.498 7.498 1,582 +0.00(+0.03%)
Jan 15, 2009 7.496 7.496 7.496 7.496 143 -0.04(-0.58%)
Jan 14, 2009 7.547 7.547 7.540 7.540 1,423 +0.10(+1.40%)
Jan 13, 2009 7.846 7.846 7.436 7.436 323 +0.06(+0.85%)
Jan 12, 2009 7.373 7.373 7.373 7.373 143 -0.48(-6.11%)
Jan 08, 2009 7.846 7.853 7.853 7.853 863 +0.21(+2.73%)
Jan 07, 2009 7.644 7.644 7.644 7.644 0 +0.00(+0.00%)
Jan 06, 2009 7.783 7.783 7.644 7.644 1,335 -0.21(-2.65%)
Jan 05, 2009 7.853 7.853 7.853 7.853 0 +0.00(+0.00%)
Jan 02, 2009 7.853 7.853 7.818 7.853 9,858 +0.00(+0.00%)
Dec 31, 2008 7.512 7.853 7.512 7.853 26,881 +0.33(+4.44%)
Dec 30, 2008 7.985 7.985 7.519 7.519 3,165 -0.82(-9.83%)
Dec 29, 2008 8.339 8.339 8.339 8.339 0 +0.00(+0.00%)
Dec 26, 2008 7.464 8.861 7.450 8.339 158,240 +1.39(+20.00%)
Dec 24, 2008 6.949 6.949 6.922 6.949 742 +0.00(+0.00%)
Dec 23, 2008 6.949 6.949 6.942 6.949 1,582 -0.24(-3.38%)
Dec 22, 2008 7.075 7.193 7.075 7.193 2,788 -0.23(-3.09%)
Dec 19, 2008 7.415 7.436 6.692 7.422 7,127 -0.04(-0.55%)
Dec 18, 2008 7.415 7.463 7.345 7.463 2,480 +0.44(+6.22%)
Dec 17, 2008 7.026 7.026 7.026 7.026 143 +0.08(+1.10%)
Dec 16, 2008 6.949 6.949 6.949 6.949 719 -0.52(-6.98%)
Dec 15, 2008 6.859 7.471 6.602 7.471 7,223 +0.67(+9.92%)
Dec 12, 2008 6.797 6.797 6.797 6.797 0 +0.00(+0.00%)
Dec 11, 2008 7.262 7.262 6.797 6.797 1,438 +0.01(+0.10%)
Dec 10, 2008 6.790 6.790 6.790 6.790 0 +0.00(+0.00%)
Dec 09, 2008 6.970 6.970 6.790 6.790 3,423 -0.49(-6.68%)
Dec 03, 2008 7.276 7.276 7.276 7.276 143 +0.49(+7.27%)
Dec 02, 2008 6.824 7.297 6.776 6.783 3,915 +0.17(+2.52%)
Dec 01, 2008 7.297 7.297 6.616 6.616 3,616 -0.82(-10.99%)
Nov 28, 2008 7.432 7.432 7.432 7.432 143 +0.48(+6.95%)
Nov 26, 2008 7.144 7.144 6.949 6.949 1,027 -0.45(-6.10%)
Nov 25, 2008 6.949 7.401 6.949 7.401 1,417 +0.44(+6.24%)
Nov 24, 2008 7.297 7.297 6.949 6.966 2,485 +0.00(+0.04%)
Nov 21, 2008 7.297 7.297 6.866 6.963 3,741 -0.67(-8.74%)
Nov 18, 2008 7.568 7.630 7.630 7.630 1,438 +0.11(+1.48%)
Nov 17, 2008 7.519 7.519 7.519 7.519 0 +0.00(+0.00%)
Nov 14, 2008 7.519 7.519 7.519 7.519 431 +0.08(+1.12%)
Nov 13, 2008 7.436 7.436 7.436 7.436 2,302 -0.01(-0.09%)
Nov 12, 2008 8.173 8.193 7.366 7.443 9,353 -0.38(-4.80%)
Nov 10, 2008 7.478 7.818 7.818 7.818 1,438 +0.41(+5.54%)
Nov 06, 2008 7.818 7.408 7.408 7.408 13,670 -0.93(-11.17%)
Nov 04, 2008 8.332 8.339 8.339 8.339 1,438 +0.31(+3.81%)
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.