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 (%)
Aug 31, 2004 11.06 11.06 11.06 11.06 131 +0.04(+0.35%)
Aug 30, 2004 11.06 11.06 11.02 11.02 2,622 -0.04(-0.35%)
Aug 27, 2004 11.06 11.06 11.06 11.06 262 +0.00(+0.00%)
Aug 26, 2004 11.06 11.06 11.06 11.06 131 +0.04(+0.35%)
Aug 25, 2004 11.06 11.06 11.02 11.02 1,835 +0.00(+0.00%)
Aug 24, 2004 11.06 11.06 11.02 11.02 3,933 +0.15(+1.40%)
Aug 23, 2004 10.87 10.87 10.87 10.87 524 -0.57(-5.00%)
Aug 20, 2004 11.25 11.44 11.25 11.44 4,457 +0.38(+3.45%)
Aug 19, 2004 11.02 11.06 11.02 11.06 1,180 +0.27(+2.47%)
Aug 18, 2004 10.79 10.79 10.79 10.79 0 +0.00(+0.00%)
Aug 17, 2004 10.87 10.87 10.79 10.79 3,933 -0.08(-0.70%)
Aug 16, 2004 10.87 10.87 10.87 10.87 0 +0.00(+0.00%)
Aug 13, 2004 10.87 10.87 10.87 10.87 0 +0.00(+0.00%)
Aug 12, 2004 11.33 11.33 10.87 10.87 1,048 -0.11(-1.04%)
Aug 11, 2004 10.98 10.98 10.98 10.98 262 +0.15(+1.41%)
Aug 10, 2004 10.83 10.91 10.83 10.83 786 -0.15(-1.39%)
Aug 09, 2004 10.98 10.98 10.98 10.98 0 +0.00(+0.00%)
Aug 06, 2004 10.98 10.98 10.98 10.98 1,311 +0.11(+1.05%)
Aug 05, 2004 10.87 10.87 10.87 10.87 0 +0.00(+0.00%)
Aug 04, 2004 10.87 10.87 10.87 10.87 1,311 +0.19(+1.79%)
Aug 03, 2004 10.68 10.68 10.68 10.68 0 +0.00(+0.00%)
Aug 02, 2004 10.83 10.83 10.68 10.68 3,277 +0.00(+0.00%)
Jul 30, 2004 10.68 11.14 10.64 10.68 42,481 -0.76(-6.67%)
Jul 29, 2004 11.29 11.44 11.06 11.44 33,565 +0.65(+6.01%)
Jul 28, 2004 11.06 11.06 10.72 10.79 1,442 +0.08(+0.71%)
Jul 27, 2004 10.68 10.72 10.68 10.72 6,949 +0.04(+0.36%)
Jul 26, 2004 11.25 11.25 10.68 10.68 19,929 -0.61(-5.41%)
Jul 23, 2004 11.29 11.29 11.29 11.29 393 +0.19(+1.72%)
Jul 22, 2004 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Jul 21, 2004 11.10 11.10 11.10 11.10 131 -0.19(-1.69%)
Jul 20, 2004 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Jul 19, 2004 11.29 11.29 11.29 11.29 8,522 +0.08(+0.68%)
Jul 16, 2004 11.25 11.25 11.06 11.21 14,422 -0.23(-2.00%)
Jul 15, 2004 11.44 11.44 11.44 11.44 0 +0.00(+0.00%)
Jul 14, 2004 11.44 11.44 11.36 11.44 3,277 +0.08(+0.67%)
Jul 13, 2004 11.36 11.36 11.36 11.36 0 +0.00(+0.00%)
Jul 12, 2004 11.36 11.36 11.36 11.36 0 +0.00(+0.00%)
Jul 09, 2004 11.36 11.36 11.36 11.36 393 +0.00(+0.00%)
Jul 08, 2004 11.36 11.36 11.36 11.36 524 +0.08(+0.68%)
Jul 07, 2004 11.44 11.44 11.14 11.29 7,473 -0.15(-1.33%)
Jul 06, 2004 11.44 11.44 11.44 11.44 0 +0.00(+0.00%)
Jul 02, 2004 11.21 11.44 11.21 11.44 1,180 +0.23(+2.04%)
Jul 01, 2004 11.21 11.21 11.21 11.21 0 +0.00(+0.00%)
Jun 30, 2004 11.44 11.44 11.21 11.21 7,080 -0.23(-2.00%)
Jun 29, 2004 11.44 11.44 11.06 11.44 7,473 +0.00(+0.00%)
Jun 28, 2004 11.44 11.44 11.44 11.44 786 +0.00(+0.00%)
Jun 25, 2004 11.44 11.44 11.44 11.44 524 +0.19(+1.70%)
Jun 24, 2004 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jun 23, 2004 11.25 11.36 11.25 11.25 2,884 +0.00(+0.00%)
Jun 22, 2004 11.29 11.29 10.72 11.25 2,360 -0.08(-0.67%)
Jun 21, 2004 11.48 11.48 11.33 11.33 3,933 -0.11(-1.00%)
Jun 18, 2004 11.33 11.44 11.25 11.44 9,440 +0.00(+0.00%)
Jun 17, 2004 11.63 11.63 11.44 11.44 2,753 +0.19(+1.70%)
Jun 16, 2004 11.33 11.33 11.25 11.25 6,031 +0.00(+0.00%)
Jun 15, 2004 11.25 11.44 11.17 11.25 10,227 +0.57(+5.36%)
Jun 14, 2004 11.40 11.44 10.49 10.68 14,422 -0.76(-6.67%)
Jun 10, 2004 11.44 11.44 11.44 11.44 131 -0.19(-1.64%)
Jun 09, 2004 12.74 13.73 11.63 11.63 3,802 +0.00(+0.00%)
Jun 08, 2004 11.63 11.63 11.63 11.63 0 +0.00(+0.00%)
Jun 07, 2004 11.44 11.63 11.44 11.63 2,884 +0.34(+3.04%)
Jun 04, 2004 11.29 11.29 11.29 11.29 0 +0.00(+0.00%)
Jun 03, 2004 10.98 11.29 10.98 11.29 3,540 +0.11(+1.02%)
Jun 02, 2004 11.06 11.17 11.06 11.17 1,311 +0.57(+5.40%)
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.