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

Enterprise Bancorp (NQ: EBTC )

25.15 +0.27 (+1.09%)
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 (%)
Nov 30, 2007 9.590 9.590 9.521 9.521 7,291 -0.12(-1.23%)
Nov 29, 2007 9.660 9.701 9.639 9.639 1,295 -0.06(-0.64%)
Nov 28, 2007 9.764 9.764 9.701 9.701 1,139 +0.04(+0.43%)
Nov 27, 2007 9.694 9.694 9.660 9.660 719 -0.03(-0.36%)
Nov 26, 2007 9.694 9.743 9.694 9.694 1,882 -0.05(-0.50%)
Nov 23, 2007 9.743 9.743 9.743 9.743 0 +0.00(+0.00%)
Nov 21, 2007 9.743 9.743 9.743 9.743 0 +0.00(+0.00%)
Nov 20, 2007 9.625 9.743 9.625 9.743 431 +0.11(+1.15%)
Nov 19, 2007 9.632 9.632 9.632 9.632 0 +0.00(+0.00%)
Nov 16, 2007 9.743 9.743 9.632 9.632 863 +0.04(+0.43%)
Nov 15, 2007 9.451 9.590 9.451 9.590 2,302 -0.10(-1.07%)
Nov 14, 2007 9.694 9.694 9.694 9.694 0 +0.00(+0.00%)
Nov 13, 2007 9.694 9.694 9.694 9.694 0 +0.00(+0.00%)
Nov 12, 2007 9.694 9.694 9.694 9.694 0 +0.00(+0.00%)
Nov 09, 2007 9.694 9.743 9.694 9.694 2,446 +0.00(+0.00%)
Nov 08, 2007 9.694 9.694 9.694 9.694 1,438 -0.07(-0.71%)
Nov 07, 2007 9.729 9.785 9.729 9.764 6,763 +0.00(+0.00%)
Nov 06, 2007 9.764 9.764 9.764 9.764 0 +0.00(+0.00%)
Nov 05, 2007 9.736 9.804 9.736 9.764 1,086 -0.24(-2.36%)
Nov 02, 2007 10.01 10.01 10.00 10.00 575 +0.24(+2.42%)
Nov 01, 2007 9.694 9.764 9.694 9.764 2,877 -0.01(-0.07%)
Oct 31, 2007 9.693 9.778 9.660 9.771 719 -0.03(-0.35%)
Oct 30, 2007 10.24 10.24 9.806 9.806 575 -0.08(-0.84%)
Oct 29, 2007 10.19 10.19 9.889 9.889 863 -0.17(-1.66%)
Oct 26, 2007 10.06 10.06 10.06 10.06 719 +0.05(+0.49%)
Oct 25, 2007 9.938 10.01 9.938 10.01 446 +0.17(+1.70%)
Oct 24, 2007 9.840 9.840 9.840 9.840 0 +0.00(+0.00%)
Oct 23, 2007 9.840 9.840 9.840 9.840 1,438 -0.10(-0.98%)
Oct 19, 2007 9.938 9.959 9.938 9.938 1,830 +0.03(+0.35%)
Oct 18, 2007 10.10 10.10 9.903 9.903 1,582 -0.33(-3.26%)
Oct 17, 2007 10.24 10.24 10.24 10.24 143 +0.06(+0.61%)
Oct 16, 2007 10.17 10.17 10.17 10.17 0 +0.00(+0.00%)
Oct 15, 2007 10.17 10.17 10.17 10.17 0 +0.00(+0.00%)
Oct 12, 2007 10.08 10.35 10.07 10.17 3,315 +0.27(+2.74%)
Oct 11, 2007 9.861 9.903 9.861 9.903 2,122 +0.10(+1.06%)
Oct 10, 2007 9.799 9.799 9.799 9.799 719 +0.00(+0.00%)
Oct 09, 2007 9.576 9.799 9.576 9.799 1,654 -0.03(-0.35%)
Oct 08, 2007 9.833 9.833 9.833 9.833 1,438 +0.00(+0.00%)
Oct 05, 2007 9.882 10.04 9.833 9.833 1,883 +0.07(+0.71%)
Oct 04, 2007 9.764 9.882 9.764 9.764 2,721 +0.00(+0.00%)
Oct 03, 2007 9.764 9.764 9.764 9.764 143 -0.03(-0.28%)
Oct 02, 2007 9.729 9.792 9.555 9.792 9,841 +0.03(+0.28%)
Oct 01, 2007 9.903 10.35 9.764 9.764 2,964 -0.23(-2.29%)
Sep 28, 2007 9.993 9.993 9.993 9.993 0 +0.00(+0.00%)
Sep 27, 2007 9.993 9.993 9.993 9.993 431 +0.26(+2.71%)
Sep 26, 2007 9.729 9.729 9.729 9.729 533 +0.65(+7.20%)
Sep 25, 2007 9.069 9.076 9.069 9.076 2,657 -0.08(-0.91%)
Sep 24, 2007 9.382 9.382 8.861 9.159 5,063 -0.34(-3.58%)
Sep 21, 2007 9.729 9.729 9.382 9.500 15,112 -0.23(-2.36%)
Sep 20, 2007 9.729 9.799 9.729 9.729 3,685 +0.16(+1.67%)
Sep 19, 2007 9.569 9.569 9.569 9.569 0 +0.00(+0.00%)
Sep 18, 2007 9.569 9.569 9.569 9.569 0 +0.00(+0.00%)
Sep 17, 2007 9.569 9.569 9.562 9.569 1,151 +0.13(+1.40%)
Sep 14, 2007 9.437 9.437 9.437 9.437 0 +0.00(+0.00%)
Sep 13, 2007 9.451 9.451 9.437 9.437 1,266 -0.08(-0.88%)
Sep 12, 2007 9.625 9.639 9.521 9.521 1,654 -0.14(-1.44%)
Sep 11, 2007 9.660 9.660 9.660 9.660 287 -0.03(-0.36%)
Sep 10, 2007 9.694 9.694 9.694 9.694 0 +0.00(+0.00%)
Sep 07, 2007 9.743 9.743 9.694 9.694 2,203 -0.10(-1.01%)
Sep 06, 2007 9.793 9.793 9.793 9.793 201 +0.05(+0.51%)
Sep 05, 2007 9.799 9.799 9.715 9.743 2,142 -0.06(-0.57%)
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.