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

Enterprises Finl Svc (NQ: EFSC )

38.69 +0.62 (+1.63%)
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 (%)
Aug 31, 2009 9.211 9.513 8.828 8.956 44,783 -0.41(-4.34%)
Aug 28, 2009 9.744 9.744 9.187 9.362 24,826 -0.38(-3.92%)
Aug 27, 2009 9.465 9.752 9.290 9.744 25,415 +0.11(+1.16%)
Aug 26, 2009 9.609 9.672 9.426 9.633 32,064 +0.13(+1.34%)
Aug 25, 2009 9.561 9.704 9.354 9.505 26,678 -0.12(-1.24%)
Aug 24, 2009 9.465 9.688 9.075 9.625 34,090 +0.17(+1.77%)
Aug 21, 2009 9.163 9.633 8.884 9.457 80,702 +0.39(+4.30%)
Aug 20, 2009 8.884 9.115 8.884 9.067 19,118 +0.13(+1.42%)
Aug 19, 2009 8.868 9.051 8.729 8.940 27,438 +0.05(+0.54%)
Aug 18, 2009 8.526 8.916 8.526 8.892 18,270 +0.41(+4.88%)
Aug 17, 2009 8.558 8.637 8.279 8.478 19,004 -0.14(-1.57%)
Aug 14, 2009 8.876 8.876 8.462 8.614 25,493 -0.25(-2.87%)
Aug 13, 2009 9.107 9.107 8.454 8.868 20,111 -0.19(-2.11%)
Aug 12, 2009 8.733 9.155 8.359 9.059 35,594 +0.37(+4.21%)
Aug 11, 2009 9.067 9.067 8.462 8.693 14,781 -0.47(-5.13%)
Aug 10, 2009 9.139 9.234 8.824 9.163 14,037 -0.10(-1.03%)
Aug 07, 2009 8.725 9.481 8.669 9.258 68,514 +0.73(+8.59%)
Aug 06, 2009 9.298 9.553 8.415 8.526 13,474 -0.43(-4.80%)
Aug 05, 2009 9.473 9.553 8.797 8.956 22,597 -0.51(-5.38%)
Aug 04, 2009 8.749 9.537 8.692 9.465 33,246 +0.43(+4.76%)
Aug 03, 2009 8.550 9.035 8.367 9.035 28,403 +0.45(+5.19%)
Jul 31, 2009 8.741 8.757 8.343 8.590 49,669 -0.23(-2.62%)
Jul 30, 2009 8.757 9.155 8.430 8.821 26,879 +0.06(+0.73%)
Jul 29, 2009 8.637 8.828 8.637 8.757 55,894 +0.00(+0.00%)
Jul 28, 2009 8.255 8.757 8.096 8.757 43,916 +0.39(+4.66%)
Jul 27, 2009 8.208 8.375 8.208 8.367 18,459 +0.06(+0.67%)
Jul 24, 2009 8.064 8.311 8.016 8.311 22,075 +0.07(+0.87%)
Jul 23, 2009 8.001 8.255 7.658 8.239 59,839 +0.19(+2.37%)
Jul 22, 2009 8.072 8.216 7.985 8.048 15,192 -0.17(-2.03%)
Jul 21, 2009 8.048 8.255 7.750 8.216 89,635 +0.25(+3.20%)
Jul 20, 2009 8.247 8.247 7.626 7.961 75,811 -0.28(-3.38%)
Jul 17, 2009 8.136 8.247 8.120 8.239 38,148 +0.08(+0.98%)
Jul 16, 2009 7.873 8.160 7.738 8.160 47,832 +0.20(+2.50%)
Jul 15, 2009 7.706 7.961 7.459 7.961 32,236 +0.43(+5.71%)
Jul 14, 2009 7.396 7.650 7.324 7.531 13,565 +0.05(+0.64%)
Jul 13, 2009 7.499 7.658 7.364 7.483 20,167 +0.01(+0.11%)
Jul 10, 2009 7.093 7.523 6.997 7.475 11,795 +0.34(+4.80%)
Jul 09, 2009 7.579 7.579 7.133 7.133 11,576 -0.39(-5.19%)
Jul 08, 2009 7.634 7.770 7.332 7.523 25,722 -0.04(-0.53%)
Jul 07, 2009 7.770 7.802 7.483 7.563 16,443 -0.21(-2.76%)
Jul 06, 2009 7.706 7.905 7.563 7.778 13,692 +0.00(+0.00%)
Jul 02, 2009 7.666 7.945 7.658 7.778 32,706 -0.06(-0.71%)
Jul 01, 2009 7.356 7.913 7.356 7.833 43,201 +0.60(+8.25%)
Jun 30, 2009 7.356 7.722 7.181 7.236 47,088 -0.10(-1.41%)
Jun 29, 2009 7.125 7.475 6.751 7.340 34,590 +0.18(+2.44%)
Jun 26, 2009 7.021 7.364 6.460 7.165 195,854 +0.07(+1.01%)
Jun 25, 2009 7.053 7.093 6.655 7.093 17,902 +0.19(+2.77%)
Jun 24, 2009 7.085 7.555 6.775 6.902 47,229 -0.07(-1.03%)
Jun 23, 2009 7.173 7.173 6.894 6.974 17,277 -0.10(-1.46%)
Jun 22, 2009 7.141 7.228 6.926 7.077 46,062 -0.16(-2.20%)
Jun 19, 2009 7.157 7.236 6.743 7.236 66,748 -0.01(-0.11%)
Jun 18, 2009 6.775 7.260 6.775 7.244 16,284 +0.47(+6.93%)
Jun 17, 2009 6.424 6.822 6.424 6.775 21,663 +0.37(+5.85%)
Jun 16, 2009 7.021 7.021 6.385 6.400 29,256 -0.49(-7.16%)
Jun 15, 2009 6.830 7.013 6.830 6.894 12,098 -0.14(-2.04%)
Jun 12, 2009 7.005 7.149 6.846 7.037 17,027 -0.07(-1.01%)
Jun 11, 2009 7.101 7.348 6.997 7.109 9,056 +0.06(+0.79%)
Jun 10, 2009 7.348 7.348 6.942 7.053 19,071 -0.22(-3.06%)
Jun 09, 2009 7.141 7.348 6.966 7.276 7,227 +0.13(+1.78%)
Jun 08, 2009 7.220 7.276 6.918 7.149 31,371 +0.00(+0.00%)
Jun 05, 2009 7.419 7.507 7.109 7.149 5,993 -0.19(-2.60%)
Jun 04, 2009 7.666 7.746 6.806 7.340 43,019 -0.33(-4.36%)
Jun 03, 2009 7.666 7.722 7.037 7.674 23,939 -0.06(-0.82%)
Jun 02, 2009 7.165 7.762 6.870 7.738 49,708 +0.61(+8.60%)
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.