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, 2012 10.19 10.34 10.04 10.20 31,154 +0.09(+0.90%)
Aug 30, 2012 10.16 10.29 10.02 10.11 18,683 -0.10(-0.97%)
Aug 29, 2012 10.06 10.28 10.01 10.21 23,310 +0.25(+2.48%)
Aug 27, 2012 9.939 10.10 9.890 9.964 32,938 +0.02(+0.17%)
Aug 24, 2012 9.832 10.23 9.774 9.948 31,917 +0.06(+0.58%)
Aug 23, 2012 10.01 10.01 9.791 9.890 11,222 -0.10(-0.99%)
Aug 22, 2012 10.12 10.23 9.989 9.989 26,327 -0.14(-1.38%)
Aug 21, 2012 10.20 10.42 10.09 10.13 44,011 -0.07(-0.73%)
Aug 20, 2012 10.16 10.29 10.06 10.20 24,770 -0.01(-0.08%)
Aug 17, 2012 9.774 10.27 9.659 10.21 49,009 +0.40(+4.03%)
Aug 16, 2012 9.849 9.857 9.642 9.816 38,598 +0.00(+0.00%)
Aug 15, 2012 9.601 9.865 9.579 9.816 43,318 +0.16(+1.71%)
Aug 14, 2012 9.799 9.799 9.601 9.651 21,022 -0.05(-0.51%)
Aug 13, 2012 9.510 9.700 9.362 9.700 69,496 +0.18(+1.91%)
Aug 10, 2012 9.618 9.651 9.494 9.519 47,652 -0.12(-1.20%)
Aug 09, 2012 9.915 9.915 9.593 9.634 82,694 -0.27(-2.75%)
Aug 08, 2012 9.906 9.997 9.766 9.906 63,355 -0.06(-0.58%)
Aug 07, 2012 10.17 10.24 9.923 9.964 61,536 -0.14(-1.39%)
Aug 06, 2012 10.19 10.44 10.07 10.10 61,887 -0.05(-0.49%)
Aug 03, 2012 9.840 10.29 9.840 10.15 56,037 +0.40(+4.06%)
Aug 02, 2012 9.832 9.972 9.717 9.758 31,146 -0.13(-1.33%)
Aug 01, 2012 10.42 10.43 9.849 9.890 57,312 -0.46(-4.46%)
Jul 31, 2012 10.51 10.52 10.30 10.35 78,568 -0.15(-1.41%)
Jul 30, 2012 10.27 10.68 10.17 10.50 47,157 +0.26(+2.58%)
Jul 27, 2012 10.05 10.29 9.741 10.24 51,090 +0.27(+2.73%)
Jul 26, 2012 9.601 10.10 9.543 9.964 112,620 +0.59(+6.34%)
Jul 25, 2012 9.288 9.469 8.983 9.370 89,877 +0.16(+1.79%)
Jul 24, 2012 9.527 9.527 9.172 9.205 32,338 -0.26(-2.70%)
Jul 23, 2012 9.543 9.593 9.412 9.461 33,116 -0.22(-2.30%)
Jul 20, 2012 9.783 9.807 9.585 9.684 94,427 -0.21(-2.17%)
Jul 19, 2012 10.07 10.07 9.741 9.898 49,569 -0.18(-1.80%)
Jul 18, 2012 9.898 10.20 9.898 10.08 48,490 +0.19(+1.92%)
Jul 17, 2012 9.725 9.977 9.453 9.890 92,403 +0.24(+2.48%)
Jul 16, 2012 9.585 9.684 9.362 9.651 28,216 +0.02(+0.17%)
Jul 13, 2012 9.280 9.717 9.280 9.634 45,683 +0.37(+4.01%)
Jul 12, 2012 9.420 9.461 9.106 9.263 43,776 -0.21(-2.18%)
Jul 11, 2012 9.321 9.527 9.242 9.469 26,978 +0.13(+1.41%)
Jul 10, 2012 9.370 9.370 9.238 9.337 18,313 +0.07(+0.71%)
Jul 09, 2012 9.280 9.477 9.197 9.271 24,894 -0.06(-0.62%)
Jul 06, 2012 9.197 9.379 8.966 9.329 20,643 +0.04(+0.44%)
Jul 05, 2012 9.486 9.486 9.214 9.288 18,273 -0.19(-2.00%)
Jul 03, 2012 9.164 9.741 9.164 9.477 24,129 +0.21(+2.22%)
Jul 02, 2012 9.049 9.271 8.933 9.271 40,219 +0.23(+2.55%)
Jun 29, 2012 8.983 9.156 8.719 9.040 64,688 +0.22(+2.53%)
Jun 28, 2012 8.834 8.966 8.636 8.818 23,989 -0.10(-1.11%)
Jun 27, 2012 8.727 9.006 8.727 8.917 20,792 +0.16(+1.89%)
Jun 26, 2012 8.743 8.818 8.653 8.752 30,359 +0.03(+0.38%)
Jun 25, 2012 8.785 8.867 8.620 8.719 20,655 -0.25(-2.76%)
Jun 22, 2012 8.884 9.115 8.760 8.966 478,602 +0.10(+1.12%)
Jun 21, 2012 9.007 9.065 8.809 8.867 41,494 -0.17(-1.92%)
Jun 20, 2012 9.032 9.131 8.908 9.040 11,670 +0.03(+0.37%)
Jun 19, 2012 8.925 9.156 8.859 9.007 60,345 +0.09(+1.02%)
Jun 18, 2012 9.016 9.222 8.867 8.917 43,465 -0.14(-1.55%)
Jun 15, 2012 8.851 9.148 8.735 9.057 78,623 +0.17(+1.95%)
Jun 14, 2012 8.686 8.925 8.686 8.884 27,954 +0.23(+2.67%)
Jun 13, 2012 8.842 9.007 8.611 8.653 29,997 -0.20(-2.21%)
Jun 12, 2012 8.659 8.881 8.520 8.848 30,399 +0.23(+2.67%)
Jun 11, 2012 9.029 9.029 8.618 8.618 39,676 -0.32(-3.58%)
Jun 08, 2012 8.725 9.062 8.725 8.938 20,751 +0.18(+2.06%)
Jun 07, 2012 8.840 8.906 8.717 8.758 40,800 +0.02(+0.19%)
Jun 06, 2012 8.438 8.758 8.388 8.741 27,456 +0.40(+4.82%)
Jun 05, 2012 8.315 8.503 8.290 8.339 34,525 +0.02(+0.30%)
Jun 04, 2012 8.479 8.491 8.159 8.315 39,500 -0.13(-1.55%)
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.