Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	16.72	17.82	16.53	17.01	61,953	+0.05(+0.28%)
Jan 30, 2008	16.78	17.14	16.40	16.96	35,765	+0.12(+0.70%)
Jan 29, 2008	17.18	17.18	16.77	16.84	16,867	-0.13(-0.74%)
Jan 28, 2008	17.06	17.26	16.60	16.97	7,249	+0.03(+0.19%)
Jan 25, 2008	17.66	17.77	16.64	16.94	43,362	-0.43(-2.50%)
Jan 24, 2008	18.17	18.17	17.37	17.37	22,625	-0.75(-4.14%)
Jan 23, 2008	17.08	18.32	17.07	18.12	23,960	+0.67(+3.85%)
Jan 22, 2008	15.74	18.17	14.21	17.45	36,941	+0.86(+5.19%)
Jan 21, 2008	16.50	17.48	16.20	16.59	35,714	+0.00(+0.00%)
Jan 18, 2008	16.50	17.48	16.20	16.59	35,714	-0.01(-0.05%)
Jan 17, 2008	18.03	18.03	16.60	16.60	12,470	-0.96(-5.49%)
Jan 16, 2008	17.18	18.50	16.79	17.56	34,399	+0.37(+2.16%)
Jan 15, 2008	16.83	17.37	16.83	17.19	16,148	+0.16(+0.93%)
Jan 14, 2008	17.11	17.18	16.79	17.03	18,143	-0.05(-0.28%)
Jan 11, 2008	17.99	18.76	17.07	17.08	27,984	-1.05(-5.80%)
Jan 10, 2008	17.87	18.37	17.74	18.13	90,500	+0.12(+0.66%)
Jan 09, 2008	18.06	18.20	17.78	18.01	59,882	-0.13(-0.70%)
Jan 08, 2008	18.27	18.92	17.97	18.14	53,686	-0.08(-0.43%)
Jan 07, 2008	18.14	18.69	17.81	18.22	60,361	+0.13(+0.70%)
Jan 04, 2008	18.06	18.92	17.97	18.09	22,975	-0.20(-1.08%)
Jan 03, 2008	18.09	18.60	18.01	18.29	45,998	+0.27(+1.49%)
Jan 02, 2008	18.62	19.73	18.01	18.02	31,517	-0.79(-4.20%)
Jan 01, 2008	18.67	19.08	18.55	18.81	14,045	+0.00(+0.00%)
Dec 31, 2007	18.67	19.08	18.55	18.81	14,045	-0.12(-0.63%)
Dec 28, 2007	19.14	19.53	18.41	18.93	46,802	+0.12(+0.63%)
Dec 27, 2007	18.27	19.52	18.27	18.81	23,474	-0.96(-4.87%)
Dec 26, 2007	19.55	19.82	19.03	19.78	30,324	+0.02(+0.12%)
Dec 24, 2007	19.10	19.75	19.10	19.75	22,797	+0.47(+2.46%)
Dec 21, 2007	19.16	19.55	19.15	19.28	168,739	+0.32(+1.71%)
Dec 20, 2007	18.96	18.96	18.66	18.95	30,276	+0.22(+1.18%)
Dec 19, 2007	18.76	18.96	18.66	18.73	16,486	-0.17(-0.92%)
Dec 18, 2007	18.27	18.91	18.02	18.91	35,588	+0.89(+4.96%)
Dec 17, 2007	17.86	18.43	17.86	18.01	29,510	+0.01(+0.04%)
Dec 14, 2007	18.61	18.81	18.01	18.01	50,587	-0.92(-4.84%)
Dec 13, 2007	18.05	18.96	17.43	18.92	29,696	+0.95(+5.27%)
Dec 12, 2007	18.45	18.94	17.84	17.97	23,721	-0.01(-0.04%)
Dec 11, 2007	18.71	18.96	17.94	17.98	39,982	-0.91(-4.81%)
Dec 10, 2007	18.58	18.96	18.31	18.89	16,780	+0.32(+1.74%)
Dec 07, 2007	18.91	18.91	18.12	18.57	13,289	-0.25(-1.34%)
Dec 06, 2007	18.51	18.96	18.51	18.82	51,232	+0.55(+3.03%)
Dec 05, 2007	18.76	18.76	17.82	18.27	34,454	-0.09(-0.52%)
Dec 04, 2007	18.03	18.37	17.68	18.36	20,205	+0.27(+1.48%)
Dec 03, 2007	18.12	18.21	18.01	18.09	29,811	-0.02(-0.13%)
Nov 30, 2007	19.28	19.34	18.12	18.12	24,159	-0.85(-4.50%)
Nov 29, 2007	19.40	19.62	18.93	18.97	31,131	-0.58(-2.99%)
Nov 28, 2007	18.61	19.65	18.61	19.55	43,479	+1.22(+6.68%)
Nov 27, 2007	18.65	18.76	18.09	18.33	19,053	-0.27(-1.44%)
Nov 26, 2007	18.66	18.76	18.49	18.60	18,838	-0.09(-0.47%)
Nov 23, 2007	18.42	18.76	18.42	18.69	7,324	+0.43(+2.38%)
Nov 21, 2007	18.16	18.25	17.59	18.25	29,095	+0.02(+0.13%)
Nov 20, 2007	17.32	18.23	17.32	18.23	30,101	+0.85(+4.91%)
Nov 19, 2007	17.26	17.58	16.70	17.37	22,688	-0.09(-0.54%)
Nov 16, 2007	17.59	17.59	16.88	17.47	30,267	-0.07(-0.41%)
Nov 15, 2007	18.16	18.37	17.46	17.54	10,169	-0.66(-3.65%)
Nov 14, 2007	18.52	18.57	17.82	18.20	13,814	-0.17(-0.90%)
Nov 13, 2007	18.56	18.56	17.82	18.37	48,353	+0.09(+0.48%)
Nov 12, 2007	16.88	18.44	16.88	18.28	18,796	+1.41(+8.38%)
Nov 09, 2007	16.39	17.03	16.23	16.87	107,329	+0.28(+1.72%)
Nov 08, 2007	15.95	16.94	15.84	16.58	44,868	+0.81(+5.11%)
Nov 07, 2007	16.55	16.78	15.75	15.78	32,039	-1.01(-6.02%)
Nov 06, 2007	16.32	17.05	16.00	16.79	19,925	+0.47(+2.86%)
Nov 05, 2007	16.87	16.87	16.28	16.32	14,981	-0.81(-4.75%)
Nov 02, 2007	17.00	17.38	16.75	17.14	21,526	+0.34(+2.02%)