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, 2015 20.19 20.53 20.19 20.47 48,740 +0.06(+0.29%)
Aug 28, 2015 20.12 20.55 20.09 20.41 51,502 +0.21(+1.02%)
Aug 27, 2015 20.10 20.53 20.00 20.20 69,921 +0.13(+0.64%)
Aug 26, 2015 20.37 20.37 19.90 20.08 93,154 +0.12(+0.60%)
Aug 25, 2015 20.85 20.85 19.93 19.96 93,486 -0.32(-1.56%)
Aug 24, 2015 20.43 20.85 20.13 20.27 96,078 -0.92(-4.32%)
Aug 21, 2015 20.67 21.32 21.02 21.19 70,880 +0.17(+0.81%)
Aug 20, 2015 21.14 21.35 20.97 21.02 55,128 -0.25(-1.17%)
Aug 19, 2015 21.21 21.35 21.08 21.27 53,461 -0.03(-0.16%)
Aug 18, 2015 21.26 21.46 21.24 21.30 299,404 +0.06(+0.28%)
Aug 17, 2015 21.16 21.35 20.73 21.24 41,483 +0.00(+0.00%)
Aug 14, 2015 21.06 21.32 20.95 21.24 39,394 +0.14(+0.65%)
Aug 13, 2015 21.08 21.27 20.97 21.10 170,472 +0.03(+0.12%)
Aug 12, 2015 21.15 21.15 20.93 21.08 240,580 -0.11(-0.53%)
Aug 11, 2015 21.09 21.23 20.95 21.19 66,844 +0.03(+0.16%)
Aug 10, 2015 21.05 21.15 20.00 21.15 89,992 +0.31(+1.48%)
Aug 07, 2015 20.97 20.99 20.76 20.85 62,579 -0.15(-0.73%)
Aug 06, 2015 20.76 21.11 20.73 21.00 105,310 +0.25(+1.20%)
Aug 05, 2015 20.71 20.95 20.66 20.75 53,912 +0.06(+0.29%)
Aug 04, 2015 20.78 20.97 20.59 20.69 34,887 -0.08(-0.37%)
Aug 03, 2015 20.61 20.79 20.56 20.77 85,325 +0.11(+0.54%)
Jul 31, 2015 20.55 20.72 20.30 20.66 63,740 +0.12(+0.58%)
Jul 30, 2015 20.38 20.55 20.28 20.54 32,829 +0.03(+0.17%)
Jul 29, 2015 20.13 20.55 19.99 20.50 43,434 +0.30(+1.48%)
Jul 28, 2015 20.45 20.45 20.17 20.20 24,950 -0.15(-0.72%)
Jul 27, 2015 19.89 20.46 19.61 20.35 42,313 +0.41(+2.06%)
Jul 24, 2015 19.96 20.26 19.78 19.94 47,469 -0.03(-0.13%)
Jul 23, 2015 19.45 20.55 19.45 19.96 36,312 +0.18(+0.91%)
Jul 22, 2015 19.65 19.90 19.51 19.78 16,444 +0.14(+0.70%)
Jul 21, 2015 19.90 20.03 19.60 19.65 17,836 -0.21(-1.03%)
Jul 20, 2015 20.04 20.04 19.83 19.85 15,237 -0.16(-0.81%)
Jul 17, 2015 20.05 20.06 19.84 20.02 28,610 +0.03(+0.13%)
Jul 16, 2015 20.12 20.29 19.91 19.99 15,988 +0.01(+0.04%)
Jul 15, 2015 19.99 20.11 19.86 19.98 15,276 -0.01(-0.04%)
Jul 14, 2015 19.77 20.07 19.74 19.99 13,879 +0.15(+0.73%)
Jul 13, 2015 19.90 20.03 19.78 19.84 37,389 +0.02(+0.09%)
Jul 10, 2015 19.58 19.98 19.53 19.83 57,377 +0.41(+2.12%)
Jul 09, 2015 19.27 19.60 19.24 19.42 38,141 +0.32(+1.66%)
Jul 08, 2015 18.96 19.19 18.86 19.10 35,961 +0.02(+0.09%)
Jul 07, 2015 19.48 19.48 18.99 19.08 53,152 -0.33(-1.68%)
Jul 06, 2015 19.27 19.54 19.09 19.41 28,745 +0.02(+0.09%)
Jul 02, 2015 19.72 19.39 19.39 19.39 10,863 -0.33(-1.65%)
Jul 01, 2015 19.67 19.84 19.58 19.72 26,343 +0.22(+1.14%)
Jun 30, 2015 19.55 19.60 19.36 19.49 31,876 +0.15(+0.80%)
Jun 29, 2015 19.68 19.85 19.29 19.34 34,503 -0.51(-2.59%)
Jun 26, 2015 19.96 19.99 19.72 19.85 198,376 +0.00(+0.00%)
Jun 25, 2015 19.78 19.89 19.72 19.85 33,516 +0.19(+0.96%)
Jun 24, 2015 19.69 19.81 19.60 19.66 36,051 -0.06(-0.30%)
Jun 23, 2015 19.43 19.74 19.43 19.72 31,793 +0.27(+1.41%)
Jun 22, 2015 19.36 19.48 19.30 19.45 25,040 +0.15(+0.80%)
Jun 19, 2015 19.13 19.31 19.13 19.30 75,086 +0.08(+0.40%)
Jun 18, 2015 19.01 19.23 18.83 19.22 35,203 +0.33(+1.77%)
Jun 17, 2015 19.17 19.17 18.79 18.89 20,329 -0.21(-1.12%)
Jun 16, 2015 18.78 19.10 18.74 19.10 33,175 +0.21(+1.09%)
Jun 15, 2015 18.68 18.96 18.52 18.89 34,505 +0.04(+0.23%)
Jun 12, 2015 18.89 18.92 18.79 18.85 14,505 -0.15(-0.77%)
Jun 11, 2015 19.08 19.09 18.68 19.00 29,403 -0.13(-0.67%)
Jun 10, 2015 18.96 19.34 18.79 19.13 57,206 +0.32(+1.68%)
Jun 09, 2015 18.70 18.90 18.54 18.81 34,074 +0.08(+0.41%)
Jun 08, 2015 18.61 18.78 18.52 18.73 28,789 +0.14(+0.73%)
Jun 05, 2015 18.26 18.61 18.11 18.60 31,749 +0.40(+2.21%)
Jun 04, 2015 18.32 18.49 18.06 18.19 18,444 -0.28(-1.53%)
Jun 03, 2015 18.34 18.54 18.14 18.48 134,571 +0.16(+0.89%)
Jun 02, 2015 18.05 18.32 18.02 18.31 17,812 +0.20(+1.13%)
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.