Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.027	8.423	8.020	8.291	1,151	-0.29(-3.40%)
May 28, 2009	8.687	8.687	7.992	8.583	4,564	-0.24(-2.76%)
May 27, 2009	8.548	8.861	8.548	8.826	26,104	+0.16(+1.84%)
May 26, 2009	8.687	8.687	8.409	8.666	5,586	-0.02(-0.24%)
May 22, 2009	8.687	8.687	8.687	8.687	1,007	+0.84(+10.77%)
May 21, 2009	8.687	8.687	7.825	7.842	1,151	-0.84(-9.72%)
May 20, 2009	8.673	9.034	8.673	8.687	6,619	+0.45(+5.49%)
May 19, 2009	7.742	8.683	7.742	8.235	1,283	-0.65(-7.35%)
May 18, 2009	8.888	8.888	8.812	8.888	5,611	+0.03(+0.31%)
May 15, 2009	8.854	8.861	8.854	8.861	562	+0.35(+4.08%)
May 12, 2009	8.513	8.513	8.513	8.513	287	+0.00(+0.00%)
May 11, 2009	8.687	8.687	8.506	8.513	895	+0.17(+2.08%)
May 08, 2009	8.339	8.339	8.339	8.339	3,729	+0.00(+0.00%)
May 07, 2009	8.166	8.339	7.818	8.339	3,165	+0.00(+0.00%)
May 05, 2009	8.339	8.339	8.339	8.339	0	+0.03(+0.42%)
May 04, 2009	8.166	8.339	8.166	8.305	670	+0.14(+1.70%)

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.