Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	11.64	12.17	11.22	12.09	53,142	+0.45(+3.83%)
Apr 28, 2011	11.71	11.77	11.36	11.64	16,273	+0.12(+1.06%)
Apr 27, 2011	11.51	11.86	11.37	11.52	32,221	+0.00(+0.00%)
Apr 26, 2011	11.32	11.57	11.29	11.52	27,989	+0.20(+1.79%)
Apr 25, 2011	11.21	11.42	11.12	11.32	26,947	+0.13(+1.16%)
Apr 21, 2011	11.11	11.21	11.03	11.19	22,613	+0.17(+1.55%)
Apr 20, 2011	11.08	11.21	10.87	11.02	27,465	+0.18(+1.65%)
Apr 19, 2011	10.68	10.98	10.62	10.84	18,403	+0.24(+2.22%)
Apr 18, 2011	10.72	10.89	10.56	10.60	46,561	-0.33(-3.04%)
Apr 15, 2011	10.78	10.97	10.73	10.94	41,592	+0.17(+1.58%)
Apr 14, 2011	10.80	10.97	10.70	10.77	21,686	-0.16(-1.48%)
Apr 13, 2011	11.12	11.12	10.55	10.93	44,034	-0.11(-0.96%)
Apr 12, 2011	11.21	11.28	11.03	11.03	15,709	-0.23(-2.02%)
Apr 11, 2011	11.72	11.72	11.18	11.26	23,181	-0.41(-3.48%)
Apr 08, 2011	11.94	11.94	11.67	11.67	32,623	-0.17(-1.44%)
Apr 07, 2011	11.85	11.97	11.72	11.84	18,451	-0.02(-0.20%)
Apr 06, 2011	11.64	11.90	11.27	11.86	27,863	+0.27(+2.31%)
Apr 05, 2011	11.55	11.63	11.46	11.59	6,773	+0.04(+0.35%)
Apr 04, 2011	11.56	11.64	11.46	11.55	26,820	+0.05(+0.42%)
Apr 01, 2011	11.45	11.56	11.30	11.51	41,073	+0.09(+0.78%)
Mar 31, 2011	11.34	11.44	11.31	11.42	62,259	+0.06(+0.57%)
Mar 30, 2011	11.12	11.35	11.12	11.35	24,332	+0.26(+2.34%)
Mar 29, 2011	10.81	11.12	10.79	11.09	19,268	+0.32(+2.94%)
Mar 28, 2011	10.98	10.98	10.75	10.78	37,197	-0.19(-1.78%)
Mar 25, 2011	11.11	11.25	10.95	10.97	34,107	-0.12(-1.10%)
Mar 24, 2011	10.91	11.11	10.79	11.09	53,236	+0.28(+2.63%)
Mar 23, 2011	10.28	10.92	10.14	10.81	76,412	+0.52(+5.05%)
Mar 22, 2011	10.43	10.45	10.29	10.29	36,175	-0.15(-1.40%)
Mar 21, 2011	9.956	10.43	9.850	10.43	48,958	+0.63(+6.46%)
Mar 18, 2011	9.866	9.915	9.728	9.801	96,142	+0.02(+0.25%)
Mar 17, 2011	10.16	10.18	9.655	9.777	61,145	-0.10(-0.99%)
Mar 16, 2011	9.988	10.03	9.688	9.875	59,424	-0.11(-1.06%)
Mar 15, 2011	9.826	10.08	9.826	9.980	35,788	-0.12(-1.20%)
Mar 14, 2011	10.15	10.17	10.02	10.10	22,515	-0.17(-1.66%)
Mar 11, 2011	10.18	10.37	10.15	10.27	31,578	+0.07(+0.66%)
Mar 10, 2011	10.38	10.42	10.10	10.21	64,496	-0.30(-2.85%)
Mar 09, 2011	10.60	10.71	10.45	10.50	43,644	-0.11(-0.99%)
Mar 08, 2011	10.16	10.61	10.16	10.61	31,659	+0.44(+4.37%)
Mar 07, 2011	10.42	10.46	10.16	10.16	31,519	-0.20(-1.95%)
Mar 04, 2011	10.46	10.46	10.31	10.37	13,874	-0.10(-0.93%)
Mar 03, 2011	10.37	10.46	10.29	10.46	31,494	+0.24(+2.37%)
Mar 02, 2011	10.38	10.51	10.11	10.22	30,987	-0.13(-1.25%)
Mar 01, 2011	10.69	10.69	10.25	10.35	34,327	-0.33(-3.10%)
Feb 28, 2011	10.80	10.80	10.46	10.68	46,234	-0.03(-0.30%)
Feb 25, 2011	10.58	10.71	10.48	10.71	34,906	+0.15(+1.45%)
Feb 24, 2011	10.54	10.58	10.44	10.56	40,909	+0.02(+0.15%)
Feb 23, 2011	10.61	10.71	10.18	10.54	57,237	+0.01(+0.08%)
Feb 22, 2011	10.52	10.65	10.44	10.54	56,795	-0.17(-1.59%)
Feb 18, 2011	10.63	10.79	10.50	10.71	40,500	+0.07(+0.68%)
Feb 17, 2011	10.33	10.63	10.33	10.63	52,727	+0.31(+2.97%)
Feb 16, 2011	10.35	10.44	10.08	10.33	21,939	+0.05(+0.47%)
Feb 15, 2011	10.05	10.30	10.05	10.28	35,113	+0.15(+1.52%)
Feb 14, 2011	10.17	10.21	10.01	10.12	36,971	-0.02(-0.16%)
Feb 11, 2011	9.963	10.16	9.955	10.14	67,696	+0.12(+1.21%)
Feb 10, 2011	10.14	10.25	9.858	10.02	102,420	-0.18(-1.74%)
Feb 09, 2011	10.27	10.36	10.11	10.20	36,789	-0.22(-2.09%)
Feb 08, 2011	10.33	10.47	10.15	10.42	40,723	+0.10(+0.94%)
Feb 07, 2011	10.25	10.39	10.21	10.32	34,286	+0.11(+1.11%)
Feb 04, 2011	10.35	10.35	10.10	10.21	71,301	-0.14(-1.33%)
Feb 03, 2011	10.42	10.46	10.29	10.34	49,789	-0.11(-1.08%)
Feb 02, 2011	10.46	10.58	10.42	10.46	38,979	-0.05(-0.46%)