Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 48.30 48.93 48.30 48.53 174,097 +0.18(+0.37%)
May 30, 2018 47.90 48.53 47.90 48.35 137,145 +0.71(+1.49%)
May 29, 2018 48.08 48.13 47.19 47.64 142,279 -0.71(-1.47%)
May 25, 2018 48.35 48.35 48.35 0 -0.09(-0.18%)
May 24, 2018 48.66 48.66 47.73 48.44 94,394 -0.22(-0.46%)
May 23, 2018 48.66 48.88 48.35 48.66 127,001 -0.13(-0.27%)
May 22, 2018 48.79 49.19 48.55 48.79 125,277 +0.09(+0.18%)
May 21, 2018 48.26 48.88 48.26 48.70 94,376 +0.53(+1.11%)
May 18, 2018 48.30 48.30 47.90 48.17 90,709 +0.09(+0.18%)
May 17, 2018 47.90 48.35 47.64 48.08 91,468 +0.22(+0.46%)
May 16, 2018 47.55 48.08 47.28 47.86 114,385 +0.44(+0.94%)
May 15, 2018 47.06 47.73 47.06 47.42 103,040 +0.22(+0.47%)
May 14, 2018 47.28 47.42 46.97 47.19 157,306 -0.09(-0.19%)
May 11, 2018 47.15 47.51 47.13 47.28 123,202 +0.13(+0.28%)
May 10, 2018 46.79 47.33 46.66 47.15 203,345 +0.36(+0.76%)
May 09, 2018 46.44 47.10 46.22 46.79 99,481 +0.53(+1.15%)
May 08, 2018 46.22 46.39 46.04 46.26 112,885 +0.09(+0.19%)
May 07, 2018 46.13 46.39 45.86 46.17 128,123 +0.13(+0.29%)
May 04, 2018 45.42 46.39 45.24 46.04 141,820 +0.40(+0.88%)
May 03, 2018 45.51 45.73 45.02 45.64 219,982 +0.04(+0.10%)
May 02, 2018 45.33 45.82 45.06 45.59 133,275 +0.27(+0.59%)
May 01, 2018 45.19 45.77 44.62 45.33 209,293 +0.13(+0.29%)
Apr 30, 2018 45.33 45.55 44.93 45.19 263,090 +0.00(+0.00%)
Apr 27, 2018 45.33 45.39 44.88 45.19 138,773 +0.00(+0.00%)
Apr 26, 2018 45.06 45.44 44.53 45.19 196,866 +0.18(+0.39%)
Apr 25, 2018 44.44 45.19 43.99 45.02 198,391 +0.80(+1.81%)
Apr 24, 2018 43.28 44.31 42.84 44.22 128,666 +0.93(+2.16%)
Apr 23, 2018 43.15 43.37 43.06 43.28 43,332 +0.31(+0.72%)
Apr 20, 2018 42.66 43.37 42.66 42.97 74,843 +0.27(+0.62%)
Apr 19, 2018 42.26 42.97 42.26 42.71 127,986 +0.49(+1.16%)
Apr 18, 2018 42.75 43.02 42.22 42.22 67,767 -0.49(-1.14%)
Apr 17, 2018 42.93 43.15 42.31 42.71 155,357 +0.18(+0.42%)
Apr 16, 2018 42.26 42.66 42.08 42.53 96,922 +0.40(+0.95%)
Apr 13, 2018 42.88 43.28 41.95 42.13 86,168 -0.40(-0.94%)
Apr 12, 2018 42.13 42.88 42.13 42.53 42,712 +0.62(+1.48%)
Apr 11, 2018 41.91 42.26 41.57 41.91 55,423 -0.09(-0.21%)
Apr 10, 2018 42.04 42.26 41.68 41.99 104,503 +0.31(+0.75%)
Apr 09, 2018 41.86 42.44 41.64 41.68 64,082 +0.09(+0.21%)
Apr 06, 2018 42.35 42.62 41.11 41.59 108,685 -1.02(-2.40%)
Apr 05, 2018 42.48 42.88 41.99 42.62 125,596 +0.49(+1.16%)
Apr 04, 2018 41.55 42.35 41.55 42.13 99,975 +0.18(+0.42%)
Apr 03, 2018 41.42 41.95 41.19 41.95 132,042 +0.71(+1.72%)
Apr 02, 2018 41.68 42.08 40.75 41.24 91,100 -0.44(-1.07%)
Mar 29, 2018 41.68 41.68 41.68 0 -0.04(-0.11%)
Mar 28, 2018 41.64 41.99 41.37 41.73 117,666 +0.18(+0.43%)
Mar 27, 2018 42.17 42.35 41.42 41.55 71,347 -0.58(-1.37%)
Mar 26, 2018 41.91 42.26 41.33 42.13 114,278 +1.02(+2.49%)
Mar 23, 2018 42.57 42.57 40.97 41.11 179,602 -1.33(-3.14%)
Mar 22, 2018 43.42 43.55 42.39 42.44 122,734 -1.29(-2.95%)
Mar 21, 2018 43.68 44.26 43.37 43.73 89,388 +0.00(+0.00%)
Mar 20, 2018 43.95 44.35 43.64 43.73 51,289 -0.13(-0.30%)
Mar 19, 2018 43.68 44.13 43.17 43.86 57,185 +0.04(+0.10%)
Mar 16, 2018 43.64 44.17 43.42 43.82 290,539 +0.13(+0.31%)
Mar 15, 2018 43.37 43.77 43.06 43.68 99,905 +0.31(+0.72%)
Mar 14, 2018 44.04 41.50 43.37 94,619 -0.57(-1.29%)
Mar 13, 2018 44.21 44.32 43.12 43.94 108,664 -0.04(-0.10%)
Mar 12, 2018 43.99 44.21 43.81 43.99 117,005 +0.00(+0.00%)
Mar 09, 2018 43.28 44.07 43.14 43.99 96,384 +0.93(+2.16%)
Mar 08, 2018 43.54 43.63 42.83 43.05 107,756 -0.40(-0.92%)
Mar 07, 2018 43.05 43.63 42.92 43.45 100,755 +0.09(+0.20%)
Mar 06, 2018 43.05 43.45 42.57 43.36 101,350 +0.44(+1.03%)
Mar 05, 2018 42.26 43.14 41.90 42.92 105,573 +0.49(+1.15%)
Mar 02, 2018 41.64 42.61 41.39 42.43 109,169 +0.62(+1.48%)
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.