Skip to main content

Enterprises Finl Svc (NQ: EFSC )

38.18 +0.53 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 15.77 16.60 15.77 16.60 40,319 +0.54(+3.35%)
Jul 30, 2008 15.77 16.11 15.58 16.06 14,716 +0.59(+3.83%)
Jul 29, 2008 15.47 15.81 14.64 15.47 34,426 +0.60(+4.04%)
Jul 28, 2008 16.03 16.03 14.79 14.86 45,911 -1.26(-7.80%)
Jul 25, 2008 15.69 16.12 15.07 16.12 12,772 +0.63(+4.08%)
Jul 24, 2008 15.13 15.81 14.79 15.49 30,137 +0.46(+3.05%)
Jul 23, 2008 14.93 15.51 14.93 15.03 26,725 +0.11(+0.74%)
Jul 22, 2008 14.21 15.36 13.84 14.92 38,884 +0.61(+4.25%)
Jul 21, 2008 14.63 14.63 14.14 14.31 28,027 +0.21(+1.46%)
Jul 18, 2008 14.31 15.01 13.88 14.11 23,085 -0.64(-4.34%)
Jul 17, 2008 14.63 15.69 13.64 14.75 29,816 +0.52(+3.67%)
Jul 16, 2008 14.03 14.25 13.69 14.22 23,079 +0.40(+2.86%)
Jul 15, 2008 13.98 14.62 13.75 13.83 25,178 -0.44(-3.10%)
Jul 14, 2008 14.80 14.80 14.27 14.27 29,129 -0.38(-2.59%)
Jul 11, 2008 14.23 15.16 14.23 14.65 26,078 +0.11(+0.76%)
Jul 10, 2008 14.03 14.90 14.03 14.54 21,452 +0.36(+2.51%)
Jul 09, 2008 14.36 14.94 13.41 14.18 33,091 -0.81(-5.43%)
Jul 08, 2008 13.24 15.02 12.69 15.00 57,089 +2.39(+18.93%)
Jul 07, 2008 14.22 14.22 12.45 12.61 31,286 -1.47(-10.44%)
Jul 04, 2008 13.78 14.69 13.68 14.08 29,441 +0.00(+0.00%)
Jul 03, 2008 13.78 14.69 13.68 14.08 29,441 +0.05(+0.34%)
Jul 02, 2008 14.51 15.02 13.96 14.03 54,742 -0.54(-3.69%)
Jul 01, 2008 14.72 14.95 14.24 14.57 38,422 -0.33(-2.23%)
Jun 30, 2008 15.33 15.92 14.31 14.90 44,370 -0.89(-5.61%)
Jun 27, 2008 14.54 16.32 14.25 15.79 543,609 +1.08(+7.37%)
Jun 26, 2008 15.07 15.10 14.28 14.71 26,443 -0.82(-5.30%)
Jun 25, 2008 15.18 15.58 15.18 15.53 10,627 +0.47(+3.10%)
Jun 24, 2008 14.66 15.36 14.31 15.06 18,208 +0.26(+1.76%)
Jun 23, 2008 15.49 15.49 14.80 14.80 7,970 -0.69(-4.44%)
Jun 20, 2008 15.67 15.90 15.23 15.49 50,226 -0.25(-1.56%)
Jun 19, 2008 15.37 15.73 15.32 15.73 18,370 +0.36(+2.31%)
Jun 18, 2008 15.44 15.62 15.18 15.38 17,530 -0.16(-1.02%)
Jun 17, 2008 16.07 16.21 15.19 15.54 30,929 -0.66(-4.10%)
Jun 16, 2008 16.28 16.52 16.08 16.20 23,994 -0.11(-0.68%)
Jun 13, 2008 16.44 16.56 16.03 16.31 13,668 +0.06(+0.39%)
Jun 12, 2008 15.78 16.29 15.78 16.25 2,453 +0.70(+4.53%)
Jun 11, 2008 16.32 16.36 15.48 15.54 7,774 -0.85(-5.21%)
Jun 10, 2008 15.81 16.52 15.39 16.40 7,936 +0.41(+2.57%)
Jun 09, 2008 16.23 16.32 15.64 15.99 29,963 -0.13(-0.83%)
Jun 06, 2008 17.21 17.21 15.99 16.12 32,543 -1.27(-7.32%)
Jun 05, 2008 16.09 17.39 15.44 17.39 26,575 +1.28(+7.95%)
Jun 04, 2008 15.44 16.11 15.25 16.11 57,416 +0.58(+3.72%)
Jun 03, 2008 15.36 15.67 15.31 15.54 25,569 +0.21(+1.34%)
Jun 02, 2008 15.77 16.49 15.22 15.33 34,551 -0.52(-3.29%)
May 30, 2008 16.77 16.77 15.84 15.85 10,680 -0.93(-5.51%)
May 29, 2008 16.13 16.99 15.93 16.78 31,900 +0.75(+4.69%)
May 28, 2008 16.00 16.13 15.49 16.03 13,883 +0.21(+1.35%)
May 27, 2008 15.27 15.96 15.27 15.81 27,925 +0.59(+3.90%)
May 26, 2008 15.30 15.59 15.22 15.22 21,436 +0.00(+0.00%)
May 23, 2008 15.30 15.59 15.22 15.22 21,436 +0.03(+0.21%)
May 22, 2008 15.94 16.11 14.24 15.19 113,883 -0.63(-4.00%)
May 21, 2008 15.88 16.16 15.66 15.82 33,170 -0.15(-0.94%)
May 20, 2008 16.37 16.60 15.82 15.97 26,098 -0.51(-3.07%)
May 19, 2008 16.57 17.07 16.30 16.48 23,712 -0.13(-0.81%)
May 16, 2008 17.17 17.17 16.30 16.61 25,545 -0.38(-2.23%)
May 15, 2008 17.09 17.09 16.70 16.99 18,872 -0.13(-0.78%)
May 14, 2008 17.27 17.30 17.12 17.13 6,561 +0.29(+1.74%)
May 13, 2008 17.13 17.15 16.68 16.83 18,780 -0.35(-2.02%)
May 12, 2008 16.56 17.20 16.33 17.18 35,707 +0.64(+3.87%)
May 09, 2008 16.60 17.36 16.27 16.54 40,565 -0.06(-0.38%)
May 08, 2008 16.60 16.84 16.53 16.60 16,665 +0.28(+1.70%)
May 07, 2008 17.11 17.52 16.15 16.33 29,709 -0.80(-4.66%)
May 06, 2008 16.76 17.20 16.76 17.13 12,304 +0.29(+1.74%)
May 05, 2008 16.92 17.17 16.80 16.83 31,548 -0.30(-1.75%)
May 02, 2008 17.91 17.91 16.69 17.13 19,964 -0.56(-3.17%)
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.