Skip to main content

Enterprises Finl Svc (NQ: EFSC )

37.65 -0.61 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 9.290 10.08 8.697 9.883 14,797 +0.40(+4.25%)
Dec 30, 2002 9.488 9.488 9.480 9.480 2,023 -0.01(-0.08%)
Dec 27, 2002 9.686 9.686 9.290 9.488 18,212 -0.20(-2.04%)
Dec 26, 2002 9.686 9.686 9.686 9.686 379 +0.20(+2.08%)
Dec 24, 2002 9.488 9.488 9.488 9.488 252 +0.00(+0.00%)
Dec 23, 2002 9.488 9.488 9.488 9.488 252 -0.40(-4.00%)
Dec 20, 2002 9.883 9.883 9.883 9.883 885 +0.40(+4.17%)
Dec 19, 2002 10.04 10.04 9.488 9.488 8,979 -0.75(-7.34%)
Dec 18, 2002 10.04 10.24 10.04 10.24 1,391 +0.20(+1.97%)
Dec 17, 2002 10.24 10.24 10.04 10.04 2,655 -0.16(-1.55%)
Dec 16, 2002 10.28 10.28 10.20 10.20 2,150 +0.00(+0.00%)
Dec 13, 2002 10.20 10.20 10.20 10.20 2,529 -0.04(-0.39%)
Dec 12, 2002 10.20 10.24 10.20 10.24 16,821 +0.08(+0.78%)
Dec 11, 2002 10.28 10.32 10.16 10.16 5,564 -0.12(-1.15%)
Dec 10, 2002 10.32 10.32 10.28 10.28 1,264 +0.00(+0.00%)
Dec 09, 2002 10.24 10.28 10.24 10.28 4,932 -0.04(-0.38%)
Dec 06, 2002 10.32 10.32 10.32 10.32 126 +0.04(+0.38%)
Dec 05, 2002 10.28 10.28 10.28 10.28 2,023 +0.08(+0.78%)
Dec 04, 2002 10.20 10.20 10.20 10.20 1,011 -0.08(-0.77%)
Dec 03, 2002 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
Dec 02, 2002 10.24 10.28 10.24 10.28 5,944 +0.20(+1.96%)
Nov 27, 2002 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Nov 26, 2002 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Nov 25, 2002 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Nov 22, 2002 10.16 10.28 10.08 10.08 4,932 +0.00(+0.00%)
Nov 21, 2002 10.12 10.12 10.08 10.08 2,403 +0.04(+0.39%)
Nov 20, 2002 10.00 10.05 10.00 10.04 4,806 -0.20(-1.93%)
Nov 19, 2002 10.12 10.28 10.12 10.24 3,667 +0.20(+1.97%)
Nov 18, 2002 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 15, 2002 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 14, 2002 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 13, 2002 10.12 10.16 10.04 10.04 3,794 +0.00(+0.00%)
Nov 12, 2002 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Nov 11, 2002 10.24 10.24 10.04 10.04 5,185 -0.20(-1.93%)
Nov 08, 2002 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Nov 07, 2002 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Nov 06, 2002 10.09 10.24 10.09 10.24 2,529 +0.12(+1.17%)
Nov 05, 2002 10.20 10.20 10.04 10.12 7,462 +0.00(+0.00%)
Nov 04, 2002 10.12 10.12 10.08 10.12 7,715 +0.04(+0.39%)
Nov 01, 2002 10.08 10.08 10.08 10.08 6,323 +0.00(+0.00%)
Oct 31, 2002 9.923 10.12 9.883 10.08 18,338 +0.16(+1.59%)
Oct 30, 2002 9.923 9.923 9.923 9.923 0 +0.00(+0.00%)
Oct 29, 2002 9.923 9.923 9.923 9.923 252 +0.40(+4.15%)
Oct 28, 2002 9.686 9.686 9.528 9.528 3,288 -0.40(-3.98%)
Oct 25, 2002 9.923 9.923 9.883 9.923 3,667 +0.43(+4.58%)
Oct 24, 2002 9.488 9.488 9.488 9.488 0 +0.00(+0.00%)
Oct 23, 2002 9.488 9.488 9.488 9.488 0 +0.00(+0.00%)
Oct 22, 2002 9.488 9.488 9.488 9.488 0 +0.00(+0.00%)
Oct 21, 2002 10.00 10.00 9.488 9.488 16,694 -0.51(-5.14%)
Oct 18, 2002 9.053 10.00 9.053 10.00 505 +0.95(+10.48%)
Oct 17, 2002 8.776 9.053 8.697 9.053 7,967 +0.16(+1.78%)
Oct 16, 2002 8.737 8.895 8.697 8.895 3,035 +0.16(+1.81%)
Oct 15, 2002 8.737 8.737 8.737 8.737 632 +0.36(+4.25%)
Oct 14, 2002 8.381 8.381 8.381 8.381 0 +0.00(+0.00%)
Oct 11, 2002 8.381 8.381 8.381 8.381 0 +0.00(+0.00%)
Oct 10, 2002 8.381 8.381 8.381 8.381 1,264 +0.20(+2.42%)
Oct 09, 2002 8.183 8.183 8.104 8.183 40,978 +0.08(+0.98%)
Oct 08, 2002 8.104 8.104 8.104 8.104 0 +0.00(+0.00%)
Oct 07, 2002 8.104 8.104 8.104 8.104 0 +0.00(+0.00%)
Oct 04, 2002 8.104 8.104 8.104 8.104 0 +0.00(+0.00%)
Oct 03, 2002 8.104 8.104 8.104 8.104 0 +0.00(+0.00%)
Oct 02, 2002 8.104 8.104 8.104 8.104 0 +0.00(+0.00%)
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.