Enterprises Finl Svc (NQ: EFSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	42.82	42.94	41.81	41.94	149,861	-0.98(-2.28%)
Apr 28, 2022	42.55	43.17	42.16	42.92	129,762	+0.87(+2.08%)
Apr 27, 2022	43.16	43.25	42.01	42.04	147,027	-0.90(-2.10%)
Apr 26, 2022	43.39	44.59	42.81	42.95	192,590	-1.26(-2.86%)
Apr 25, 2022	44.13	44.21	43.21	44.21	175,913	-0.17(-0.39%)
Apr 22, 2022	45.25	45.31	44.29	44.38	136,971	-1.00(-2.20%)
Apr 21, 2022	45.87	46.23	45.10	45.38	136,873	-0.20(-0.44%)
Apr 20, 2022	45.16	45.90	44.79	45.58	139,677	+0.76(+1.69%)
Apr 19, 2022	43.19	44.87	43.19	44.82	120,621	+1.60(+3.71%)
Apr 18, 2022	43.05	43.56	42.88	43.21	90,777	-0.07(-0.15%)
Apr 14, 2022	43.79	44.19	42.97	43.28	117,084	-0.35(-0.81%)
Apr 13, 2022	42.76	43.81	42.76	43.63	145,415	+0.66(+1.52%)
Apr 12, 2022	42.82	43.41	42.76	42.97	138,942	+0.23(+0.53%)
Apr 11, 2022	42.48	43.47	42.45	42.75	141,110	+0.47(+1.10%)
Apr 08, 2022	42.82	43.33	42.22	42.28	187,269	-0.46(-1.07%)
Apr 07, 2022	43.66	43.66	41.46	42.74	163,100	-0.76(-1.75%)
Apr 06, 2022	43.76	44.10	43.45	43.50	145,251	-0.24(-0.54%)
Apr 05, 2022	44.30	44.69	43.63	43.73	131,645	-0.49(-1.12%)
Apr 04, 2022	44.60	44.88	43.33	44.23	208,108	-0.46(-1.02%)
Apr 01, 2022	45.18	46.29	44.61	44.68	244,019	-0.24(-0.53%)
Mar 31, 2022	45.47	45.87	44.80	44.92	157,893	-0.55(-1.21%)
Mar 30, 2022	46.56	46.70	45.24	45.47	126,522	-1.08(-2.33%)
Mar 29, 2022	46.56	47.00	46.01	46.55	125,296	+0.50(+1.09%)
Mar 28, 2022	45.95	46.09	45.30	46.05	129,624	-0.15(-0.33%)
Mar 25, 2022	45.84	46.35	45.68	46.20	108,779	+0.56(+1.23%)
Mar 24, 2022	45.67	45.96	45.13	45.64	54,776	+0.21(+0.46%)
Mar 23, 2022	46.52	46.52	45.39	45.43	79,620	-1.14(-2.45%)
Mar 22, 2022	46.52	47.10	46.40	46.57	69,008	+0.28(+0.59%)
Mar 21, 2022	46.92	47.29	45.96	46.30	98,399	-0.63(-1.34%)
Mar 18, 2022	46.58	46.99	45.54	46.92	345,777	+0.26(+0.55%)
Mar 17, 2022	46.85	46.92	46.34	46.67	76,937	-0.58(-1.23%)
Mar 16, 2022	46.82	47.33	46.46	47.25	121,772	+0.66(+1.43%)
Mar 15, 2022	46.93	47.19	46.20	46.58	123,036	-0.05(-0.10%)
Mar 14, 2022	46.23	47.11	46.16	46.63	150,457	+0.57(+1.24%)
Mar 11, 2022	45.80	46.54	45.80	46.06	120,014	+0.43(+0.93%)
Mar 10, 2022	44.56	45.68	44.10	45.64	96,930	+0.51(+1.13%)
Mar 09, 2022	45.01	45.39	44.91	45.12	119,019	+1.10(+2.49%)
Mar 08, 2022	44.87	45.95	44.00	44.03	101,913	-0.66(-1.48%)
Mar 07, 2022	45.52	46.17	44.60	44.69	149,594	-1.15(-2.52%)
Mar 04, 2022	46.16	47.10	45.44	45.84	104,171	-1.05(-2.24%)
Mar 03, 2022	47.01	47.04	46.50	46.89	107,769	+0.15(+0.32%)
Mar 02, 2022	45.20	47.06	45.20	46.74	72,332	+1.95(+4.35%)
Mar 01, 2022	46.50	46.50	44.15	44.79	162,171	-1.95(-4.17%)
Feb 28, 2022	46.50	46.88	46.33	46.74	94,969	-0.40(-0.84%)
Feb 25, 2022	45.95	47.31	46.59	47.14	72,848	+1.44(+3.14%)
Feb 24, 2022	45.38	45.93	44.41	45.70	139,182	-0.79(-1.71%)
Feb 23, 2022	47.50	47.87	46.46	46.50	98,936	-0.89(-1.88%)
Feb 22, 2022	47.55	47.90	46.70	47.38	127,899	-0.39(-0.81%)
Feb 18, 2022				47.77	0	+0.55(+1.16%)
Feb 17, 2022	47.47	47.47	46.86	47.22	103,468	-0.39(-0.81%)
Feb 16, 2022	47.35	47.74	47.15	47.61	55,962	+0.18(+0.38%)
Feb 15, 2022	47.25	47.65	47.01	47.43	71,294	+0.83(+1.79%)
Feb 14, 2022	46.86	46.86	46.32	46.60	98,921	+0.03(+0.06%)
Feb 11, 2022	46.85	47.52	46.36	46.57	148,114	-0.40(-0.85%)
Feb 10, 2022	47.29	47.55	46.58	46.97	130,949	-0.26(-0.54%)
Feb 09, 2022	48.69	48.69	47.13	47.22	95,557	-1.30(-2.69%)
Feb 08, 2022	48.03	48.62	46.89	48.53	121,181	+0.76(+1.58%)
Feb 07, 2022	48.08	48.08	47.51	47.77	79,122	-0.24(-0.49%)
Feb 04, 2022	47.60	48.15	47.22	48.01	105,458	+0.51(+1.08%)
Feb 03, 2022	47.31			47.50	182,037	+0.19(+0.40%)
Feb 02, 2022	47.28	47.62	46.50	47.31	113,282	-0.09(-0.20%)