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

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
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 (%)
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.