Enterprises Finl Svc (NQ: EFSC )

52.72 -1.07 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 35.53 35.53 34.70 35.10 123,105 -0.31(-0.87%)
May 30, 2017 35.75 35.84 34.97 35.40 91,868 -0.53(-1.46%)
May 26, 2017 35.97 35.97 35.40 35.93 75,598 -0.04(-0.12%)
May 25, 2017 35.97 36.15 35.58 35.97 74,232 +0.00(+0.00%)
May 24, 2017 36.32 36.32 35.67 35.97 79,446 -0.26(-0.72%)
May 23, 2017 35.84 36.45 35.23 36.23 75,256 +0.39(+1.10%)
May 22, 2017 35.80 35.88 35.36 35.84 78,781 +0.09(+0.24%)
May 19, 2017 35.62 35.97 35.49 35.75 109,274 +0.18(+0.49%)
May 18, 2017 35.23 35.97 35.23 35.58 100,689 +0.17(+0.49%)
May 17, 2017 36.54 36.58 35.18 35.40 95,524 -1.66(-4.49%)
May 16, 2017 37.33 37.42 36.80 37.07 72,372 -0.26(-0.70%)
May 15, 2017 36.98 37.37 36.72 37.33 107,765 +0.53(+1.43%)
May 12, 2017 37.07 37.28 36.67 36.80 125,526 -0.44(-1.18%)
May 11, 2017 37.15 37.63 37.15 37.24 123,122 -0.22(-0.58%)
May 10, 2017 37.42 37.55 37.11 37.46 118,590 +0.00(+0.00%)
May 09, 2017 37.63 37.85 37.19 37.46 174,193 -0.09(-0.23%)
May 08, 2017 37.11 37.59 37.07 37.55 77,962 +0.22(+0.59%)
May 05, 2017 37.37 37.59 36.63 37.33 113,802 +0.18(+0.47%)
May 04, 2017 37.20 37.59 37.11 37.15 92,398 +0.17(+0.47%)
May 03, 2017 36.67 37.11 36.67 36.98 116,871 +0.04(+0.12%)
May 02, 2017 37.37 37.68 36.54 36.93 145,914 -0.31(-0.82%)
May 01, 2017 37.15 38.03 36.54 37.24 120,096 +0.26(+0.71%)
Apr 28, 2017 38.16 38.29 36.89 36.98 117,520 -1.18(-3.10%)
Apr 27, 2017 38.55 38.82 37.72 38.16 103,147 -0.44(-1.13%)
Apr 26, 2017 37.50 39.03 37.50 38.60 162,862 +0.88(+2.32%)
Apr 25, 2017 38.16 39.69 37.68 37.72 169,749 -0.39(-1.03%)
Apr 24, 2017 37.63 38.86 37.48 38.12 176,956 +1.01(+2.71%)
Apr 21, 2017 37.20 37.33 36.76 37.11 177,432 -0.22(-0.59%)
Apr 20, 2017 36.72 37.33 36.54 37.33 118,771 +0.92(+2.52%)
Apr 19, 2017 36.02 36.63 36.02 36.41 197,650 +0.57(+1.59%)
Apr 18, 2017 35.49 35.97 35.18 35.84 95,180 +0.09(+0.24%)
Apr 17, 2017 35.10 35.80 34.92 35.75 114,379 +0.66(+1.87%)
Apr 13, 2017 35.93 35.97 35.03 35.10 160,699 -1.01(-2.79%)
Apr 12, 2017 36.76 36.76 35.88 36.10 77,750 -0.66(-1.79%)
Apr 11, 2017 36.15 36.80 36.06 36.76 169,529 +0.44(+1.20%)
Apr 10, 2017 36.72 37.55 35.93 36.32 139,547 -0.26(-0.72%)
Apr 07, 2017 36.72 37.20 36.41 36.58 276,601 -0.35(-0.95%)
Apr 06, 2017 37.07 37.15 36.28 36.93 163,540 -0.09(-0.24%)
Apr 05, 2017 37.33 37.63 36.93 37.02 322,224 +0.04(+0.12%)
Apr 04, 2017 36.98 37.15 36.58 36.98 222,952 -0.17(-0.47%)
Apr 03, 2017 36.98 37.33 36.63 37.15 267,992 +0.04(+0.12%)
Mar 31, 2017 37.42 37.63 37.07 37.11 405,944 -0.31(-0.82%)
Mar 30, 2017 35.97 37.42 35.97 37.42 178,970 +1.49(+4.14%)
Mar 29, 2017 35.93 36.32 35.62 35.93 151,468 -0.04(-0.12%)
Mar 28, 2017 35.14 36.15 35.05 35.97 205,701 +0.48(+1.36%)
Mar 27, 2017 34.57 35.67 34.15 35.49 200,602 +0.22(+0.62%)
Mar 24, 2017 35.62 35.82 34.97 35.27 68,699 -0.09(-0.25%)
Mar 23, 2017 35.05 35.88 34.92 35.36 104,419 +0.26(+0.75%)
Mar 22, 2017 35.36 35.84 34.70 35.10 157,711 -0.09(-0.25%)
Mar 21, 2017 37.63 37.63 35.14 35.18 194,998 -2.49(-6.62%)
Mar 20, 2017 38.07 38.29 37.46 37.68 139,512 -0.61(-1.60%)
Mar 17, 2017 38.20 38.64 37.81 38.29 287,957 -0.04(-0.11%)
Mar 16, 2017 38.42 38.60 38.07 38.33 89,369 +0.13(+0.34%)
Mar 15, 2017 38.47 38.73 38.07 38.20 95,906 -0.09(-0.23%)
Mar 14, 2017 38.25 38.38 37.33 38.29 99,428 -0.04(-0.11%)
Mar 13, 2017 37.55 38.68 37.55 38.33 112,735 +0.67(+1.77%)
Mar 10, 2017 38.06 38.15 37.32 37.67 95,735 -0.09(-0.23%)
Mar 09, 2017 38.11 38.54 37.71 37.76 54,573 -0.31(-0.80%)
Mar 08, 2017 38.85 39.18 38.02 38.06 82,326 -0.57(-1.47%)
Mar 07, 2017 38.41 38.85 38.06 38.63 114,196 +0.09(+0.23%)
Mar 06, 2017 38.37 38.67 37.63 38.54 79,853 +0.04(+0.11%)
Mar 03, 2017 38.41 38.98 36.67 38.50 81,075 +0.00(+0.00%)
Mar 02, 2017 39.50 39.50 38.41 38.50 71,097 -1.09(-2.76%)
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.