Skip to main content

Enterprises Finl Svc (NQ: EFSC )

38.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 9.284 10.07 8.691 9.876 14,808 +0.40(+4.25%)
Dec 30, 2002 9.481 9.481 9.473 9.473 2,025 -0.01(-0.08%)
Dec 27, 2002 9.679 9.679 9.284 9.481 18,225 -0.20(-2.04%)
Dec 26, 2002 9.679 9.679 9.679 9.679 379 +0.20(+2.08%)
Dec 24, 2002 9.481 9.481 9.481 9.481 253 +0.00(+0.00%)
Dec 23, 2002 9.481 9.481 9.481 9.481 253 -0.40(-4.00%)
Dec 20, 2002 9.876 9.876 9.876 9.876 885 +0.40(+4.17%)
Dec 19, 2002 10.03 10.03 9.481 9.481 8,986 -0.75(-7.34%)
Dec 18, 2002 10.03 10.23 10.03 10.23 1,392 +0.20(+1.97%)
Dec 17, 2002 10.23 10.23 10.03 10.03 2,657 -0.16(-1.55%)
Dec 16, 2002 10.27 10.27 10.19 10.19 2,151 +0.00(+0.00%)
Dec 13, 2002 10.19 10.19 10.19 10.19 2,531 -0.04(-0.39%)
Dec 12, 2002 10.19 10.23 10.19 10.23 16,833 +0.08(+0.78%)
Dec 11, 2002 10.27 10.31 10.15 10.15 5,568 -0.12(-1.15%)
Dec 10, 2002 10.31 10.31 10.27 10.27 1,265 +0.00(+0.00%)
Dec 09, 2002 10.23 10.27 10.23 10.27 4,936 -0.04(-0.38%)
Dec 06, 2002 10.31 10.31 10.31 10.31 126 +0.04(+0.38%)
Dec 05, 2002 10.27 10.27 10.27 10.27 2,025 +0.08(+0.78%)
Dec 04, 2002 10.19 10.19 10.19 10.19 1,012 -0.08(-0.77%)
Dec 03, 2002 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Dec 02, 2002 10.23 10.27 10.23 10.27 5,948 +0.20(+1.96%)
Nov 27, 2002 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
Nov 26, 2002 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
Nov 25, 2002 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
Nov 22, 2002 10.15 10.27 10.07 10.07 4,936 +0.00(+0.00%)
Nov 21, 2002 10.11 10.11 10.07 10.07 2,404 +0.04(+0.39%)
Nov 20, 2002 9.995 10.04 9.995 10.03 4,809 -0.20(-1.93%)
Nov 19, 2002 10.11 10.27 10.11 10.23 3,670 +0.20(+1.97%)
Nov 18, 2002 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Nov 15, 2002 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Nov 14, 2002 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Nov 13, 2002 10.11 10.15 10.03 10.03 3,797 +0.00(+0.00%)
Nov 12, 2002 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Nov 11, 2002 10.23 10.23 10.03 10.03 5,189 -0.20(-1.93%)
Nov 08, 2002 10.23 10.23 10.23 10.23 0 +0.00(+0.00%)
Nov 07, 2002 10.23 10.23 10.23 10.23 0 +0.00(+0.00%)
Nov 06, 2002 10.08 10.23 10.08 10.23 2,531 +0.12(+1.17%)
Nov 05, 2002 10.19 10.19 10.03 10.11 7,467 +0.00(+0.00%)
Nov 04, 2002 10.11 10.11 10.07 10.11 7,720 +0.04(+0.39%)
Nov 01, 2002 10.07 10.07 10.07 10.07 6,328 +0.00(+0.00%)
Oct 31, 2002 9.916 10.11 9.876 10.07 18,352 +0.16(+1.59%)
Oct 30, 2002 9.916 9.916 9.916 9.916 0 +0.00(+0.00%)
Oct 29, 2002 9.916 9.916 9.916 9.916 253 +0.40(+4.15%)
Oct 28, 2002 9.679 9.679 9.521 9.521 3,290 -0.40(-3.98%)
Oct 25, 2002 9.916 9.916 9.876 9.916 3,670 +0.43(+4.58%)
Oct 24, 2002 9.481 9.481 9.481 9.481 0 +0.00(+0.00%)
Oct 23, 2002 9.481 9.481 9.481 9.481 0 +0.00(+0.00%)
Oct 22, 2002 9.481 9.481 9.481 9.481 0 +0.00(+0.00%)
Oct 21, 2002 9.995 9.995 9.481 9.481 16,706 -0.51(-5.14%)
Oct 18, 2002 9.047 9.995 9.047 9.995 506 +0.95(+10.48%)
Oct 17, 2002 8.770 9.047 8.691 9.047 7,973 +0.16(+1.78%)
Oct 16, 2002 8.731 8.889 8.691 8.889 3,037 +0.16(+1.81%)
Oct 15, 2002 8.731 8.731 8.731 8.731 632 +0.36(+4.25%)
Oct 14, 2002 8.375 8.375 8.375 8.375 0 +0.00(+0.00%)
Oct 11, 2002 8.375 8.375 8.375 8.375 0 +0.00(+0.00%)
Oct 10, 2002 8.375 8.375 8.375 8.375 1,265 +0.20(+2.42%)
Oct 09, 2002 8.177 8.177 8.098 8.177 41,007 +0.08(+0.98%)
Oct 08, 2002 8.098 8.098 8.098 8.098 0 +0.00(+0.00%)
Oct 07, 2002 8.098 8.098 8.098 8.098 0 +0.00(+0.00%)
Oct 04, 2002 8.098 8.098 8.098 8.098 0 +0.00(+0.00%)
Oct 03, 2002 8.098 8.098 8.098 8.098 0 +0.00(+0.00%)
Oct 02, 2002 8.098 8.098 8.098 8.098 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.