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 (%)
Sep 30, 2010 7.259 7.619 7.259 7.435 34,706 +0.22(+2.99%)
Sep 29, 2010 6.955 7.235 6.955 7.219 44,705 +0.23(+3.32%)
Sep 28, 2010 6.723 7.003 6.571 6.987 27,562 +0.29(+4.30%)
Sep 27, 2010 6.907 6.923 6.683 6.699 9,754 -0.18(-2.67%)
Sep 24, 2010 6.787 6.923 6.667 6.883 44,854 +0.18(+2.74%)
Sep 23, 2010 6.763 6.891 6.699 6.699 17,640 -0.12(-1.76%)
Sep 22, 2010 6.787 6.963 6.755 6.819 14,183 -0.02(-0.23%)
Sep 21, 2010 6.763 6.923 6.739 6.835 46,693 +0.06(+0.83%)
Sep 20, 2010 6.611 6.779 6.563 6.779 40,694 +0.17(+2.54%)
Sep 17, 2010 6.763 6.779 6.571 6.611 56,206 -0.06(-0.84%)
Sep 15, 2010 6.771 6.771 6.531 6.667 35,779 +0.09(+1.34%)
Sep 14, 2010 6.755 6.755 6.547 6.579 26,741 -0.17(-2.49%)
Sep 13, 2010 6.635 6.803 6.587 6.747 48,524 +0.23(+3.47%)
Sep 10, 2010 6.569 6.577 6.434 6.521 19,851 -0.02(-0.36%)
Sep 09, 2010 6.672 6.719 6.545 6.545 13,107 -0.06(-0.84%)
Sep 08, 2010 6.465 6.632 6.417 6.600 15,073 +0.14(+2.09%)
Sep 07, 2010 6.688 6.735 6.449 6.465 31,808 -0.27(-4.01%)
Sep 03, 2010 6.672 6.926 6.616 6.735 29,395 -0.02(-0.24%)
Sep 02, 2010 6.735 6.902 6.577 6.751 69,471 -0.01(-0.12%)
Sep 01, 2010 6.553 6.759 6.434 6.759 48,817 +0.33(+5.19%)
Aug 31, 2010 6.434 6.584 6.330 6.426 65,615 -0.02(-0.25%)
Aug 30, 2010 6.926 6.934 6.441 6.441 68,419 -0.54(-7.74%)
Aug 27, 2010 6.751 6.990 6.561 6.982 48,079 +0.34(+5.14%)
Aug 26, 2010 6.870 6.878 6.640 6.640 10,982 -0.22(-3.24%)
Aug 25, 2010 6.370 6.878 6.370 6.862 40,388 +0.54(+8.54%)
Aug 24, 2010 6.314 6.465 6.314 6.322 49,830 -0.03(-0.50%)
Aug 23, 2010 6.831 6.831 6.338 6.354 48,556 -0.29(-4.31%)
Aug 20, 2010 6.656 6.942 6.577 6.640 69,833 -0.03(-0.48%)
Aug 19, 2010 7.220 7.346 6.656 6.672 99,431 -0.56(-7.69%)
Aug 18, 2010 7.307 7.355 7.188 7.228 27,232 -0.11(-1.52%)
Aug 17, 2010 7.244 7.371 7.148 7.339 29,505 +0.21(+2.90%)
Aug 16, 2010 7.069 7.299 7.069 7.133 48,867 +0.03(+0.45%)
Aug 13, 2010 7.125 7.482 7.085 7.101 40,822 -0.06(-0.78%)
Aug 12, 2010 7.180 7.307 7.140 7.156 37,408 -0.12(-1.64%)
Aug 11, 2010 7.593 7.831 7.236 7.275 65,729 -0.49(-6.34%)
Aug 10, 2010 7.990 7.990 7.641 7.768 42,888 -0.36(-4.40%)
Aug 09, 2010 7.919 8.141 7.839 8.125 36,758 +0.26(+3.33%)
Aug 06, 2010 7.911 8.054 7.792 7.863 15,055 -0.20(-2.46%)
Aug 05, 2010 8.014 8.205 7.974 8.062 20,274 -0.01(-0.10%)
Aug 04, 2010 8.101 8.268 8.030 8.070 15,668 +0.04(+0.49%)
Aug 03, 2010 8.094 8.221 7.943 8.030 36,975 -0.13(-1.56%)
Aug 02, 2010 8.244 8.244 7.855 8.157 24,343 +0.02(+0.29%)
Jul 30, 2010 7.800 8.395 7.784 8.133 24,077 +0.21(+2.61%)
Jul 29, 2010 8.133 8.173 7.847 7.927 34,878 -0.15(-1.87%)
Jul 28, 2010 8.546 8.546 8.050 8.078 40,609 -0.52(-6.01%)
Jul 27, 2010 8.411 8.713 8.252 8.594 54,089 +0.25(+2.95%)
Jul 26, 2010 8.054 8.395 7.831 8.348 59,656 +0.25(+3.14%)
Jul 23, 2010 7.585 8.189 7.490 8.094 61,017 +0.52(+6.93%)
Jul 22, 2010 7.506 7.593 7.426 7.569 52,452 +0.27(+3.70%)
Jul 21, 2010 7.760 7.839 7.244 7.299 48,953 -0.23(-3.06%)
Jul 20, 2010 7.188 7.649 7.188 7.530 47,329 +0.12(+1.61%)
Jul 19, 2010 7.474 7.649 7.268 7.410 71,696 -0.02(-0.21%)
Jul 16, 2010 7.681 7.816 7.355 7.426 62,700 -0.34(-4.40%)
Jul 15, 2010 8.125 8.149 7.577 7.768 43,739 -0.37(-4.49%)
Jul 14, 2010 8.197 8.213 8.022 8.133 29,697 -0.08(-0.97%)
Jul 13, 2010 7.863 8.221 7.768 8.213 57,090 +0.49(+6.38%)
Jul 12, 2010 7.792 7.966 7.720 7.720 33,865 -0.06(-0.82%)
Jul 09, 2010 7.800 7.847 7.569 7.784 20,066 +0.08(+1.03%)
Jul 08, 2010 7.887 8.046 7.514 7.704 56,405 -0.12(-1.52%)
Jul 07, 2010 7.387 7.887 7.387 7.824 67,014 +0.49(+6.72%)
Jul 06, 2010 7.871 7.959 7.331 7.331 37,170 -0.46(-5.91%)
Jul 02, 2010 7.768 7.998 7.768 7.792 19,561 +0.11(+1.45%)
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.