Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	10.15	10.15	10.01	10.04	24,808	-0.17(-1.63%)
Apr 27, 2012	9.980	10.29	9.773	10.20	51,023	+0.28(+2.85%)
Apr 26, 2012	9.989	10.04	9.893	9.922	28,157	-0.13(-1.32%)
Apr 25, 2012	10.16	10.32	9.906	10.05	49,431	-0.01(-0.08%)
Apr 24, 2012	9.847	10.37	9.731	10.06	307,821	+0.19(+1.93%)
Apr 23, 2012	9.316	10.13	9.316	9.872	129,867	+0.46(+4.94%)
Apr 20, 2012	9.989	9.989	9.333	9.407	47,914	+0.03(+0.35%)
Apr 19, 2012	9.540	9.623	9.349	9.374	49,155	-0.17(-1.83%)
Apr 18, 2012	9.748	9.789	9.424	9.549	74,289	-0.28(-2.87%)
Apr 17, 2012	9.847	10.12	9.739	9.831	31,601	+0.11(+1.11%)
Apr 16, 2012	9.565	9.814	9.466	9.723	19,573	+0.17(+1.74%)
Apr 13, 2012	9.656	9.715	9.466	9.557	54,131	-0.22(-2.21%)
Apr 12, 2012	9.391	9.881	9.308	9.773	87,629	+0.36(+3.79%)
Apr 11, 2012	9.299	9.416	9.258	9.416	26,517	+0.24(+2.62%)
Apr 10, 2012	9.208	9.374	8.976	9.175	130,566	-0.07(-0.81%)
Apr 09, 2012	9.283	9.349	9.133	9.250	37,194	-0.22(-2.37%)
Apr 05, 2012	9.142	9.798	9.142	9.474	43,467	-0.17(-1.72%)
Apr 04, 2012	9.881	9.955	9.607	9.640	36,375	-0.40(-3.97%)
Apr 03, 2012	10.03	10.18	9.839	10.04	50,338	+0.01(+0.08%)
Apr 02, 2012	9.764	10.08	9.715	10.03	61,895	+0.28(+2.90%)
Mar 30, 2012	10.05	10.15	9.748	9.748	128,595	-0.18(-1.84%)
Mar 29, 2012	9.748	9.980	9.748	9.930	25,632	+0.08(+0.84%)
Mar 28, 2012	10.01	10.01	9.640	9.847	25,778	-0.11(-1.08%)
Mar 27, 2012	10.12	10.21	9.955	9.955	20,009	-0.13(-1.32%)
Mar 26, 2012	10.14	10.14	9.914	10.09	296,616	+0.09(+0.91%)
Mar 23, 2012	9.607	10.03	9.607	9.997	41,023	+0.27(+2.82%)
Mar 22, 2012	9.690	9.731	9.482	9.723	23,357	-0.11(-1.10%)
Mar 21, 2012	9.930	9.930	9.781	9.831	18,955	-0.03(-0.34%)
Mar 20, 2012	10.01	10.05	9.864	9.864	21,449	-0.26(-2.54%)
Mar 19, 2012	9.997	10.19	9.947	10.12	20,098	+0.12(+1.25%)
Mar 16, 2012	10.12	10.15	9.939	9.997	57,641	-0.12(-1.23%)
Mar 15, 2012	10.07	10.13	9.897	10.12	38,289	+0.15(+1.50%)
Mar 14, 2012	10.05	10.05	9.922	9.972	46,174	-0.04(-0.41%)
Mar 13, 2012	9.814	10.11	9.715	10.01	61,043	+0.32(+3.28%)
Mar 12, 2012	9.696	9.754	9.588	9.696	18,256	+0.02(+0.26%)
Mar 09, 2012	9.415	9.869	9.299	9.671	30,847	+0.24(+2.54%)
Mar 08, 2012	9.464	9.539	9.225	9.431	30,261	+0.00(+0.00%)
Mar 07, 2012	9.365	9.481	9.241	9.431	34,535	+0.08(+0.88%)
Mar 06, 2012	9.291	9.588	9.291	9.349	48,760	-0.09(-0.96%)
Mar 05, 2012	9.233	9.456	9.200	9.440	21,033	+0.21(+2.24%)
Mar 02, 2012	9.448	9.481	9.216	9.233	72,580	-0.18(-1.93%)
Mar 01, 2012	9.622	9.812	9.407	9.415	59,046	-0.17(-1.81%)
Feb 29, 2012	9.464	9.812	9.431	9.588	102,773	+0.13(+1.40%)
Feb 28, 2012	9.547	9.638	9.423	9.456	25,746	-0.08(-0.87%)
Feb 27, 2012	9.746	9.746	9.531	9.539	24,959	-0.25(-2.53%)
Feb 24, 2012	9.944	9.944	9.746	9.787	27,686	-0.13(-1.33%)
Feb 23, 2012	9.564	9.977	9.423	9.919	76,447	+0.41(+4.26%)
Feb 22, 2012	9.729	9.729	9.489	9.514	39,459	-0.26(-2.70%)
Feb 21, 2012	10.06	10.06	9.721	9.779	29,759	-0.24(-2.39%)
Feb 17, 2012	10.09	10.13	9.936	10.02	65,758	-0.02(-0.16%)
Feb 16, 2012	9.597	10.08	9.555	10.03	48,298	+0.45(+4.66%)
Feb 15, 2012	9.985	10.04	9.547	9.588	47,856	-0.36(-3.57%)
Feb 14, 2012	9.927	10.01	9.845	9.944	21,292	-0.01(-0.08%)
Feb 13, 2012	9.679	10.04	9.679	9.952	39,948	+0.41(+4.33%)
Feb 10, 2012	9.688	9.704	9.407	9.539	53,782	-0.31(-3.11%)
Feb 09, 2012	10.18	10.29	9.836	9.845	55,598	-0.34(-3.33%)
Feb 08, 2012	10.22	10.37	10.08	10.18	38,822	-0.05(-0.48%)
Feb 07, 2012	10.18	10.42	10.09	10.23	97,025	-0.13(-1.28%)
Feb 06, 2012	10.40	10.51	10.30	10.37	36,766	-0.17(-1.65%)
Feb 03, 2012	10.71	10.71	10.43	10.54	58,810	+0.02(+0.16%)
Feb 02, 2012	10.56	10.56	10.43	10.52	72,560	+0.00(+0.00%)
Feb 01, 2012	10.32	10.54	10.18	10.52	82,211	+0.28(+2.74%)
Jan 31, 2012	10.31	10.38	10.06	10.24	55,816	+0.04(+0.41%)
Jan 30, 2012	10.08	10.43	10.08	10.20	108,175	-0.01(-0.08%)
Jan 27, 2012	10.37	10.37	9.812	10.21	95,339	-0.17(-1.59%)
Jan 26, 2012	11.96	11.96	10.29	10.37	197,623	-2.41(-18.88%)
Jan 25, 2012	12.42	12.89	12.37	12.79	56,085	+0.37(+3.00%)
Jan 24, 2012	12.08	12.45	12.07	12.42	37,463	+0.25(+2.04%)
Jan 23, 2012	12.40	12.51	12.08	12.17	48,594	-0.27(-2.19%)
Jan 20, 2012	12.17	12.46	12.06	12.44	30,785	+0.23(+1.90%)
Jan 19, 2012	12.27	12.27	12.08	12.21	20,847	-0.07(-0.54%)
Jan 18, 2012	12.08	12.28	11.94	12.27	37,693	+0.15(+1.23%)
Jan 17, 2012	12.44	12.44	12.08	12.13	72,867	-0.26(-2.07%)
Jan 13, 2012	12.29	12.40	12.08	12.38	28,186	-0.10(-0.79%)
Jan 12, 2012	12.46	12.55	12.40	12.48	31,518	-0.06(-0.46%)
Jan 11, 2012	12.48	12.54	12.42	12.54	16,143	+0.02(+0.20%)
Jan 10, 2012	12.60	12.60	12.42	12.51	26,018	+0.10(+0.80%)
Jan 09, 2012	12.53	12.53	12.24	12.42	41,639	-0.11(-0.86%)
Jan 06, 2012	12.72	12.74	12.45	12.52	38,494	-0.17(-1.30%)
Jan 05, 2012	12.52	12.71	12.33	12.69	20,007	+0.12(+0.92%)
Jan 04, 2012	12.51	12.73	12.39	12.57	20,374	+0.34(+2.77%)
Dec 30, 2011	12.43	12.48	12.21	12.23	33,035	-0.20(-1.60%)
Dec 29, 2011	12.34	12.53	12.18	12.43	42,306	+0.20(+1.62%)
Dec 28, 2011	12.52	12.53	12.20	12.23	41,972	-0.35(-2.76%)
Dec 27, 2011	12.66	12.80	12.45	12.58	45,265	-0.09(-0.72%)
Dec 23, 2011	12.81	12.93	12.59	12.67	95,053	-0.26(-2.04%)
Dec 21, 2011	12.97	13.07	12.55	12.94	80,198	-0.12(-0.95%)
Dec 20, 2011	12.54	13.08	11.57	13.06	101,243	+0.83(+6.76%)
Dec 19, 2011	12.42	12.44	12.15	12.23	49,636	-0.11(-0.87%)
Dec 16, 2011	12.40	12.51	12.18	12.34	110,297	-0.06(-0.47%)
Dec 15, 2011	12.36	12.40	11.99	12.40	52,389	+0.18(+1.49%)
Dec 14, 2011	11.48	12.24	11.48	12.22	58,219	+0.63(+5.42%)
Dec 13, 2011	11.94	12.24	11.51	11.59	55,117	-0.22(-1.87%)
Dec 12, 2011	11.93	12.02	11.65	11.81	32,880	-0.34(-2.78%)
Dec 09, 2011	11.65	12.27	11.65	12.15	63,043	+0.56(+4.83%)
Dec 08, 2011	12.10	12.16	11.55	11.59	48,851	-0.68(-5.57%)
Dec 07, 2011	12.17	12.35	11.92	12.27	37,612	+0.03(+0.27%)
Dec 06, 2011	12.07	12.35	11.90	12.24	35,308	+0.16(+1.30%)
Dec 05, 2011	12.03	12.28	11.83	12.08	56,050	+0.16(+1.38%)
Dec 02, 2011	11.95	12.07	11.81	11.92	33,640	+0.17(+1.47%)
Dec 01, 2011	11.39	11.98	11.17	11.74	53,973	-0.15(-1.25%)
Nov 30, 2011	11.70	11.94	10.95	11.89	139,470	+0.73(+6.57%)
Nov 29, 2011	11.21	11.27	10.94	11.16	57,215	-0.08(-0.73%)
Nov 28, 2011	11.30	11.32	10.99	11.24	54,353	+0.38(+3.49%)
Nov 25, 2011	10.87	11.06	10.81	10.86	46,663	-0.05(-0.45%)
Nov 23, 2011	11.37	11.45	10.85	10.91	62,902	-0.57(-4.95%)
Nov 22, 2011	11.56	11.74	11.35	11.48	38,514	-0.12(-0.99%)
Nov 21, 2011	11.86	11.88	11.57	11.60	29,193	-0.48(-3.96%)
Nov 18, 2011	11.98	12.26	11.97	12.07	58,799	+0.09(+0.76%)
Nov 17, 2011	12.44	12.52	11.94	11.98	71,560	-0.44(-3.51%)
Nov 16, 2011	12.63	12.93	12.37	12.42	73,620	-0.37(-2.90%)
Nov 15, 2011	12.20	12.79	11.97	12.79	43,717	+0.46(+3.74%)
Nov 14, 2011	12.68	12.86	12.17	12.33	47,163	-0.36(-2.85%)
Nov 11, 2011	12.72	12.82	12.67	12.69	43,853	+0.18(+1.45%)
Nov 10, 2011	12.48	12.85	12.24	12.51	34,266	+0.30(+2.43%)
Nov 09, 2011	12.56	12.84	12.21	12.21	56,650	-0.72(-5.60%)
Nov 08, 2011	12.90	13.01	12.44	12.94	72,404	+0.13(+1.03%)
Nov 07, 2011	13.08	13.08	12.53	12.81	50,580	-0.30(-2.26%)
Nov 04, 2011	13.04	13.18	12.87	13.10	30,514	-0.08(-0.62%)
Nov 03, 2011	12.77	13.26	12.48	13.19	67,500	+0.51(+4.03%)
Nov 02, 2011	12.39	12.74	12.28	12.67	76,800	+0.40(+3.29%)
Nov 01, 2011	12.27	12.69	12.27	12.27	111,852	-0.44(-3.43%)
Oct 31, 2011	12.73	12.85	12.44	12.71	63,800	-0.25(-1.91%)
Oct 28, 2011	13.22	13.55	12.32	12.95	97,953	-0.42(-3.14%)
Oct 27, 2011	13.17	13.42	12.63	13.37	174,617	+0.44(+3.44%)
Oct 26, 2011	13.05	13.14	12.82	12.93	66,725	+0.18(+1.42%)
Oct 25, 2011	12.72	12.91	12.68	12.75	66,865	-0.31(-2.40%)
Oct 24, 2011	12.77	13.12	12.67	13.06	67,017	+0.32(+2.52%)
Oct 21, 2011	12.76	12.77	12.39	12.74	59,589	+0.13(+1.04%)
Oct 20, 2011	12.51	12.63	12.29	12.61	20,899	+0.14(+1.12%)
Oct 19, 2011	12.42	12.61	12.37	12.47	55,894	-0.02(-0.20%)
Oct 18, 2011	11.89	12.52	11.86	12.49	82,374	+0.73(+6.23%)
Oct 17, 2011	11.99	12.10	11.63	11.76	35,583	-0.40(-3.32%)
Oct 14, 2011	11.97	12.26	11.74	12.16	37,723	+0.22(+1.86%)
Oct 13, 2011	11.76	11.94	11.58	11.94	33,260	+0.08(+0.69%)
Oct 12, 2011	11.77	11.93	11.71	11.86	52,153	+0.12(+0.98%)
Oct 11, 2011	11.37	11.74	11.37	11.74	60,918	+0.21(+1.86%)
Oct 10, 2011	11.32	11.53	11.09	11.53	63,908	+0.49(+4.40%)
Oct 07, 2011	11.53	11.53	10.83	11.04	56,495	-0.52(-4.49%)
Oct 06, 2011	11.44	11.60	11.28	11.56	59,760	+0.04(+0.36%)
Oct 05, 2011	11.69	11.69	11.38	11.52	35,606	-0.11(-0.92%)
Oct 04, 2011	10.39	11.73	10.30	11.63	89,801	+1.26(+12.15%)
Oct 03, 2011	11.09	11.51	10.36	10.37	72,311	-0.82(-7.36%)
Sep 30, 2011	10.81	11.34	10.80	11.19	51,033	+0.21(+1.95%)
Sep 29, 2011	10.93	11.11	10.54	10.98	20,051	+0.39(+3.65%)
Sep 28, 2011	11.09	11.24	10.57	10.59	30,924	-0.50(-4.53%)
Sep 27, 2011	10.96	11.25	10.61	11.09	128,921	+0.31(+2.90%)
Sep 26, 2011	10.69	10.87	10.41	10.78	33,770	+0.21(+1.95%)
Sep 23, 2011	10.70	10.91	10.44	10.57	57,527	-0.01(-0.08%)
Sep 22, 2011	10.57	10.75	10.43	10.58	124,180	-0.11(-1.00%)
Sep 21, 2011	10.82	10.91	10.67	10.69	65,996	-0.16(-1.52%)
Sep 20, 2011	11.12	11.46	10.81	10.85	30,262	-0.43(-3.80%)
Sep 19, 2011	11.57	11.58	11.23	11.28	33,990	-0.53(-4.46%)
Sep 16, 2011	11.96	11.96	11.73	11.81	61,318	-0.05(-0.42%)
Sep 15, 2011	11.90	11.90	11.66	11.86	19,937	+0.12(+1.05%)
Sep 14, 2011	11.32	11.90	11.19	11.74	50,408	+0.51(+4.55%)
Sep 13, 2011	11.09	11.27	10.95	11.23	28,150	+0.22(+1.96%)
Sep 12, 2011	10.75	11.23	10.75	11.01	27,241	+0.00(+0.00%)
Sep 09, 2011	11.33	11.38	10.76	11.01	56,617	-0.43(-3.80%)
Sep 08, 2011	11.81	11.89	11.39	11.44	40,750	-0.43(-3.66%)
Sep 07, 2011	11.36	11.89	11.36	11.88	48,984	+0.75(+6.71%)
Sep 06, 2011	10.77	11.18	10.77	11.13	65,460	+0.14(+1.27%)
Sep 02, 2011	11.32	12.12	10.91	10.99	63,099	-0.63(-5.43%)
Sep 01, 2011	12.10	12.31	11.61	11.62	55,157	-0.52(-4.26%)
Aug 31, 2011	12.43	12.43	12.00	12.14	50,215	-0.18(-1.46%)
Aug 30, 2011	12.31	12.43	12.05	12.32	42,655	-0.11(-0.92%)
Aug 29, 2011	11.89	12.51	11.89	12.44	116,329	+0.62(+5.28%)
Aug 26, 2011	11.35	11.86	11.29	11.81	51,467	+0.39(+3.37%)
Aug 25, 2011	11.80	11.80	11.41	11.43	57,624	-0.38(-3.20%)
Aug 24, 2011	11.58	11.86	11.58	11.80	48,704	+0.11(+0.98%)
Aug 23, 2011	11.04	11.69	10.96	11.69	68,705	+0.80(+7.30%)
Aug 22, 2011	11.23	11.30	10.84	10.89	31,243	+0.05(+0.45%)
Aug 19, 2011	10.80	11.13	10.80	10.84	59,710	-0.16(-1.49%)
Aug 18, 2011	11.17	11.44	10.80	11.01	95,249	-0.38(-3.31%)
Aug 17, 2011	11.45	11.53	11.35	11.39	39,767	-0.01(-0.07%)
Aug 16, 2011	11.16	11.57	11.16	11.39	62,605	+0.06(+0.51%)
Aug 15, 2011	10.86	11.48	10.86	11.34	55,272	+0.61(+5.66%)
Aug 12, 2011	11.36	11.36	10.66	10.73	29,025	-0.48(-4.32%)
Aug 11, 2011	10.74	11.48	10.66	11.21	63,891	+0.55(+5.15%)
Aug 10, 2011	11.09	11.44	10.62	10.66	91,910	-0.81(-7.08%)
Aug 09, 2011	10.96	11.48	10.02	11.48	87,465	+0.88(+8.28%)
Aug 08, 2011	11.36	11.69	10.48	10.60	98,747	-0.77(-6.78%)
Aug 05, 2011	11.48	11.69	11.21	11.37	33,017	+0.05(+0.44%)
Aug 04, 2011	11.62	11.89	11.28	11.32	57,661	-0.44(-3.77%)
Aug 03, 2011	11.26	11.80	11.26	11.76	56,384	+0.57(+5.05%)
Aug 02, 2011	11.39	11.57	11.19	11.20	65,161	-0.25(-2.15%)
Aug 01, 2011	11.53	11.60	11.37	11.44	48,527	+0.00(+0.00%)
Jul 29, 2011	11.25	11.53	11.17	11.44	30,517	+0.09(+0.80%)
Jul 28, 2011	11.44	11.47	11.10	11.35	84,407	+0.69(+6.46%)
Jul 27, 2011	10.89	10.89	10.53	10.66	83,978	-0.26(-2.40%)
Jul 26, 2011	11.15	11.16	10.90	10.93	19,043	-0.17(-1.55%)
Jul 25, 2011	11.13	11.25	11.05	11.10	29,758	-0.17(-1.53%)
Jul 22, 2011	11.47	11.54	11.24	11.27	48,550	-0.24(-2.07%)
Jul 21, 2011	11.22	11.76	10.96	11.51	72,630	+0.37(+3.31%)
Jul 20, 2011	11.16	11.17	10.90	11.14	9,096	-0.02(-0.15%)
Jul 19, 2011	10.83	11.18	10.83	11.16	27,149	+0.41(+3.82%)
Jul 18, 2011	10.93	11.03	10.71	10.75	27,757	-0.22(-2.02%)
Jul 15, 2011	10.94	11.01	10.84	10.97	29,249	+0.06(+0.53%)
Jul 14, 2011	10.76	10.99	10.76	10.91	25,712	-0.12(-1.11%)
Jul 13, 2011	10.94	11.05	10.84	11.03	32,609	+0.21(+1.89%)
Jul 12, 2011	10.95	11.17	10.76	10.83	31,056	-0.14(-1.27%)
Jul 11, 2011	11.05	11.24	10.85	10.97	42,674	-0.28(-2.48%)
Jul 08, 2011	11.16	11.27	11.02	11.25	30,539	-0.12(-1.08%)
Jul 07, 2011	11.28	11.47	11.18	11.37	50,258	+0.20(+1.76%)
Jul 06, 2011	10.76	11.23	10.33	11.17	45,645	+0.34(+3.18%)
Jul 05, 2011	11.00	11.00	10.54	10.83	23,146	-0.19(-1.71%)
Jul 01, 2011	11.12	11.13	10.98	11.02	34,997	-0.08(-0.74%)
Jun 30, 2011	10.89	11.12	10.84	11.10	56,931	+0.19(+1.73%)
Jun 29, 2011	11.36	11.36	10.89	10.91	60,141	-0.38(-3.34%)
Jun 28, 2011	11.35	11.38	11.22	11.29	48,204	-0.07(-0.58%)
Jun 27, 2011	10.89	11.36	10.82	11.35	108,966	+0.44(+4.06%)
Jun 24, 2011	10.71	10.94	10.46	10.91	393,706	+0.23(+2.15%)
Jun 23, 2011	10.38	10.80	10.30	10.68	49,629	+0.14(+1.32%)
Jun 22, 2011	10.97	11.20	10.51	10.54	87,635	-0.53(-4.74%)
Jun 21, 2011	11.07	11.07	10.84	11.07	46,518	+0.06(+0.52%)
Jun 20, 2011	10.94	11.02	10.56	11.01	39,585	+0.29(+2.68%)
Jun 17, 2011	10.66	10.87	10.60	10.72	101,155	+0.17(+1.63%)
Jun 16, 2011	10.47	10.77	10.41	10.55	65,770	+0.06(+0.55%)
Jun 15, 2011	10.33	10.51	10.28	10.49	91,088	+0.04(+0.39%)
Jun 14, 2011	10.51	10.54	10.35	10.45	87,035	+0.08(+0.79%)
Jun 13, 2011	10.39	10.45	10.26	10.37	69,848	+0.05(+0.50%)
Jun 10, 2011	10.32	10.54	10.24	10.32	89,725	-0.10(-0.94%)
Jun 09, 2011	10.20	10.70	10.20	10.42	31,508	+0.26(+2.57%)
Jun 08, 2011	10.56	10.75	10.08	10.15	85,866	-0.47(-4.38%)
Jun 07, 2011	10.58	10.76	10.39	10.62	95,409	+0.18(+1.72%)
Jun 06, 2011	10.57	10.60	10.41	10.44	55,453	-0.05(-0.47%)
Jun 03, 2011	10.55	10.73	10.49	10.49	73,075	-0.13(-1.23%)
May 24, 2011	10.88	10.99	10.60	10.62	55,682	-0.16(-1.52%)
May 23, 2011	10.57	10.93	10.29	10.78	29,315	+0.02(+0.15%)
May 20, 2011	10.82	10.95	10.75	10.77	76,924	-0.08(-0.75%)
May 19, 2011	11.09	11.11	10.85	10.85	91,975	-0.23(-2.06%)
May 18, 2011	11.04	11.09	10.78	11.08	37,883	+0.08(+0.74%)
May 17, 2011	11.10	11.17	10.94	11.00	15,725	-0.19(-1.68%)
May 16, 2011	11.27	11.31	10.87	11.18	52,058	-0.17(-1.51%)
May 13, 2011	11.30	11.62	11.27	11.36	58,513	+0.10(+0.87%)
May 12, 2011	10.78	11.30	10.66	11.26	16,827	+0.44(+4.08%)
May 11, 2011	11.03	11.07	10.82	10.82	16,417	-0.28(-2.50%)
May 10, 2011	10.95	11.13	10.93	11.09	25,459	+0.23(+2.11%)
May 09, 2011	10.88	10.91	10.78	10.87	10,488	-0.01(-0.08%)
May 06, 2011	11.00	11.21	10.86	10.87	21,214	+0.09(+0.83%)
May 05, 2011	10.84	10.91	10.67	10.78	33,742	-0.07(-0.60%)
May 04, 2011	11.32	11.44	10.85	10.85	23,678	-0.46(-4.05%)
May 03, 2011	11.45	11.56	11.00	11.31	45,477	-0.16(-1.42%)