Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	10.45	10.67	10.42	10.49	133,510	+0.15(+1.49%)
Jan 28, 2011	10.68	10.81	10.30	10.33	81,010	-0.39(-3.62%)
Jan 27, 2011	10.79	10.84	10.46	10.72	99,013	-0.19(-1.70%)
Jan 26, 2011	10.07	10.91	10.01	10.91	123,832	+0.90(+9.05%)
Jan 25, 2011	9.615	10.08	9.543	10.00	132,890	+0.55(+5.81%)
Jan 24, 2011	9.300	9.470	9.300	9.454	38,193	+0.12(+1.30%)
Jan 21, 2011	9.389	9.628	9.308	9.332	64,944	+0.04(+0.43%)
Jan 20, 2011	9.405	9.502	9.284	9.292	35,688	-0.13(-1.37%)
Jan 19, 2011	9.575	9.656	9.421	9.421	53,484	-0.28(-2.91%)
Jan 18, 2011	9.696	9.704	9.543	9.704	33,111	+0.00(+0.00%)
Jan 14, 2011	9.696	9.704	9.421	9.704	27,580	+0.01(+0.08%)
Jan 13, 2011	9.769	9.769	9.591	9.696	37,297	-0.06(-0.66%)
Jan 12, 2011	9.139	9.761	9.139	9.761	144,055	+0.74(+8.15%)
Jan 11, 2011	9.074	9.187	8.937	9.025	40,737	+0.03(+0.36%)
Jan 10, 2011	9.050	9.122	8.767	8.993	30,451	+0.13(+1.46%)
Jan 07, 2011	8.888	8.888	8.791	8.864	25,403	-0.02(-0.27%)
Jan 06, 2011	8.969	8.969	8.718	8.888	16,158	-0.07(-0.81%)
Jan 05, 2011	8.694	8.993	8.613	8.961	41,610	+0.45(+5.32%)
Jan 04, 2011	8.799	8.799	8.500	8.508	22,328	-0.30(-3.39%)
Jan 03, 2011	8.533	8.823	8.533	8.807	30,512	+0.36(+4.21%)
Dec 31, 2010	8.621	8.621	8.387	8.452	15,221	-0.16(-1.88%)
Dec 30, 2010	8.686	8.718	8.597	8.613	17,903	-0.11(-1.30%)
Dec 29, 2010	8.678	8.807	8.589	8.726	13,483	+0.10(+1.12%)
Dec 28, 2010	8.702	8.702	8.524	8.630	29,478	-0.17(-1.93%)
Dec 27, 2010	8.694	8.799	8.605	8.799	13,952	+0.06(+0.74%)
Dec 23, 2010	8.832	8.832	8.678	8.735	10,261	-0.06(-0.73%)
Dec 22, 2010	8.807	8.856	8.723	8.799	39,890	-0.05(-0.55%)
Dec 21, 2010	8.807	8.848	8.791	8.848	18,777	+0.08(+0.92%)
Dec 20, 2010	8.848	8.848	8.605	8.767	20,770	-0.07(-0.82%)
Dec 17, 2010	8.815	8.840	8.476	8.840	92,923	+0.00(+0.00%)
Dec 16, 2010	8.670	8.840	8.638	8.840	26,702	+0.20(+2.34%)
Dec 15, 2010	8.460	8.638	8.226	8.638	55,327	+0.18(+2.13%)
Dec 14, 2010	8.635	8.667	8.305	8.458	35,168	-0.10(-1.22%)
Dec 13, 2010	8.699	8.707	8.313	8.562	40,093	-0.14(-1.57%)
Dec 10, 2010	8.723	8.723	8.426	8.699	50,308	+0.00(+0.00%)
Dec 09, 2010	8.643	8.699	8.394	8.699	34,451	+0.11(+1.31%)
Dec 08, 2010	8.522	8.643	8.394	8.586	54,536	+0.10(+1.23%)
Dec 07, 2010	8.241	8.498	8.088	8.482	56,042	+0.31(+3.84%)
Dec 06, 2010	8.209	8.209	8.056	8.168	43,085	-0.08(-0.97%)
Dec 03, 2010	8.184	8.305	7.951	8.249	51,647	-0.01(-0.10%)
Dec 02, 2010	8.329	8.345	8.120	8.257	22,975	-0.05(-0.58%)
Dec 01, 2010	8.225	8.369	8.040	8.305	28,391	+0.29(+3.61%)
Nov 30, 2010	8.361	8.361	7.975	8.016	21,205	-0.43(-5.14%)
Nov 29, 2010	8.225	8.514	8.104	8.450	18,942	+0.18(+2.24%)
Nov 26, 2010	8.394	8.402	8.233	8.265	3,998	-0.18(-2.19%)
Nov 24, 2010	8.305	8.450	8.450	8.450	42,860	+0.23(+2.74%)
Nov 23, 2010	8.249	8.353	8.209	8.225	43,796	-0.17(-2.01%)
Nov 22, 2010	8.562	8.562	8.128	8.394	25,989	-0.25(-2.88%)
Nov 19, 2010	8.603	8.643	8.329	8.643	26,595	+0.06(+0.75%)
Nov 18, 2010	8.731	8.731	8.345	8.578	25,148	-0.06(-0.74%)
Nov 17, 2010	8.635	8.723	8.458	8.643	29,942	+0.00(+0.00%)
Nov 16, 2010	8.442	8.691	8.289	8.643	59,940	+0.11(+1.32%)
Nov 15, 2010	8.514	8.603	8.466	8.530	33,354	+0.01(+0.09%)
Nov 12, 2010	8.619	8.707	8.522	8.522	19,712	-0.22(-2.48%)
Nov 11, 2010	8.538	8.828	8.490	8.739	34,783	+0.10(+1.12%)
Nov 10, 2010	8.699	8.723	8.439	8.643	36,968	+0.01(+0.09%)
Nov 09, 2010	8.627	8.723	8.434	8.635	92,523	+0.00(+0.00%)
Nov 08, 2010	8.394	8.659	8.241	8.635	32,504	+0.18(+2.19%)
Nov 05, 2010	8.442	8.498	8.032	8.450	70,815	+0.02(+0.19%)
Nov 04, 2010	7.983	8.434	7.863	8.434	43,261	+0.64(+8.14%)
Nov 03, 2010	7.911	7.967	7.654	7.799	54,405	-0.13(-1.62%)
Nov 02, 2010	7.847	7.967	7.831	7.927	58,674	+0.23(+2.92%)