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 (%)
Nov 30, 2009 7.331 7.805 7.331 7.366 9,809 +0.03(+0.47%)
Nov 27, 2009 7.554 7.943 7.331 7.331 6,141 -0.33(-4.27%)
Nov 25, 2009 7.971 7.971 7.519 7.658 3,514 -0.09(-1.17%)
Nov 24, 2009 7.721 7.901 7.429 7.748 5,973 +0.04(+0.54%)
Nov 23, 2009 7.679 8.103 7.540 7.707 11,517 +0.18(+2.40%)
Nov 20, 2009 7.394 7.783 7.394 7.526 11,781 -0.02(-0.28%)
Nov 19, 2009 7.950 7.950 7.345 7.547 12,243 -0.29(-3.72%)
Nov 18, 2009 7.429 8.103 7.255 7.839 53,038 +0.39(+5.22%)
Nov 17, 2009 7.269 7.456 7.186 7.450 7,029 +0.15(+2.00%)
Nov 16, 2009 7.165 7.644 7.040 7.304 14,614 +0.32(+4.58%)
Nov 13, 2009 6.956 7.113 6.914 6.984 14,436 +0.03(+0.40%)
Nov 12, 2009 7.540 7.644 6.956 6.956 11,786 -0.47(-6.27%)
Nov 11, 2009 7.318 7.422 7.311 7.422 3,378 +0.14(+1.91%)
Nov 10, 2009 7.318 7.436 7.220 7.283 4,732 -0.06(-0.85%)
Nov 09, 2009 7.269 7.470 7.227 7.345 15,929 +0.13(+1.83%)
Nov 06, 2009 7.429 7.429 7.116 7.213 22,767 -0.08(-1.05%)
Nov 05, 2009 7.324 7.443 7.179 7.290 25,146 +0.06(+0.77%)
Nov 04, 2009 7.505 7.550 7.151 7.234 27,856 -0.19(-2.62%)
Nov 03, 2009 7.463 7.491 7.304 7.429 5,958 -0.08(-1.02%)
Nov 02, 2009 7.602 7.602 7.338 7.505 12,979 +0.09(+1.22%)
Oct 30, 2009 7.429 7.644 7.311 7.415 19,251 -0.08(-1.11%)
Oct 29, 2009 7.470 7.637 7.338 7.498 9,369 +0.08(+1.12%)
Oct 28, 2009 7.721 7.721 7.415 7.415 12,763 +0.01(+0.19%)
Oct 27, 2009 7.644 7.665 7.394 7.401 15,747 +0.06(+0.76%)
Oct 26, 2009 7.477 7.651 7.297 7.345 16,293 -0.13(-1.77%)
Oct 23, 2009 7.436 7.623 7.408 7.477 7,921 -0.26(-3.32%)
Oct 22, 2009 7.575 7.804 7.575 7.734 13,884 +0.19(+2.58%)
Oct 21, 2009 7.644 7.818 7.484 7.540 30,914 -0.10(-1.36%)
Oct 20, 2009 7.776 7.915 7.484 7.644 17,840 -0.24(-3.00%)
Oct 19, 2009 7.860 8.061 7.748 7.880 16,892 +0.19(+2.44%)
Oct 16, 2009 7.839 8.256 7.644 7.693 28,085 -0.18(-2.29%)
Oct 15, 2009 8.030 8.068 7.630 7.873 14,382 -0.19(-2.41%)
Oct 14, 2009 7.484 8.499 7.484 8.068 23,208 +0.64(+8.61%)
Oct 13, 2009 8.033 8.186 7.429 7.429 16,020 -0.57(-7.12%)
Oct 12, 2009 8.325 8.325 7.999 7.999 10,935 -0.47(-5.58%)
Oct 09, 2009 8.763 8.763 8.290 8.471 15,852 -0.33(-3.79%)
Oct 08, 2009 8.659 9.027 8.561 8.805 8,354 +0.12(+1.36%)
Oct 07, 2009 8.513 9.097 8.277 8.687 22,752 -0.41(-4.51%)
Oct 06, 2009 9.138 9.138 8.971 9.097 4,881 +0.08(+0.93%)
Oct 05, 2009 8.902 9.145 8.902 9.013 7,646 +0.14(+1.57%)
Oct 02, 2009 8.867 9.076 8.867 8.874 6,406 +0.08(+0.87%)
Oct 01, 2009 8.930 9.215 8.798 8.798 5,239 -0.10(-1.09%)
Sep 30, 2009 9.312 9.395 8.867 8.895 25,359 -0.39(-4.19%)
Sep 29, 2009 9.041 9.381 9.020 9.284 14,798 -0.13(-1.33%)
Sep 28, 2009 9.076 9.409 8.791 9.409 4,817 +0.31(+3.36%)
Sep 25, 2009 9.110 9.340 8.867 9.104 18,468 +0.03(+0.31%)
Sep 24, 2009 9.381 9.409 9.006 9.076 13,735 +0.14(+1.56%)
Sep 23, 2009 9.256 9.437 8.819 8.937 2,732 -0.35(-3.74%)
Sep 22, 2009 9.312 9.486 8.853 9.284 3,984 +0.13(+1.44%)
Sep 21, 2009 9.138 9.326 8.930 9.152 3,486 -0.19(-2.08%)
Sep 18, 2009 9.694 9.715 9.347 9.347 20,412 -0.38(-3.93%)
Sep 17, 2009 9.694 9.729 9.687 9.729 1,028 +0.01(+0.07%)
Sep 16, 2009 9.590 9.729 9.590 9.722 9,740 +0.17(+1.75%)
Sep 15, 2009 9.555 9.555 9.555 9.555 381 +0.02(+0.22%)
Sep 14, 2009 9.447 9.555 9.447 9.534 2,957 -0.02(-0.22%)
Sep 11, 2009 9.555 9.555 9.423 9.555 4,265 -0.23(-2.34%)
Sep 10, 2009 9.298 9.785 9.208 9.785 7,510 +0.44(+4.68%)
Sep 09, 2009 9.472 9.659 9.347 9.347 2,647 -0.17(-1.82%)
Sep 08, 2009 9.652 9.736 8.902 9.520 10,070 -0.07(-0.72%)
Sep 04, 2009 9.145 9.590 8.860 9.590 12,237 +0.23(+2.45%)
Sep 03, 2009 9.625 9.625 8.846 9.361 6,590 -0.08(-0.81%)
Sep 02, 2009 10.06 10.06 9.048 9.437 1,939 +0.29(+3.19%)
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.