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, 2024 50.45 51.62 50.40 51.26 108,887 +0.82(+1.63%)
Sep 27, 2024 51.23 51.31 50.28 50.44 121,051 -0.39(-0.77%)
Sep 26, 2024 51.24 51.39 50.58 50.83 118,530 +0.20(+0.40%)
Sep 25, 2024 50.95 51.20 50.62 50.63 137,428 -0.23(-0.45%)
Sep 24, 2024 51.70 51.84 50.79 50.86 103,004 -0.81(-1.57%)
Sep 23, 2024 52.36 52.38 51.38 51.67 113,829 -0.59(-1.13%)
Sep 20, 2024 53.00 53.41 52.22 52.26 456,538 -1.12(-2.10%)
Sep 19, 2024 53.00 53.52 51.89 53.38 102,866 +1.55(+2.99%)
Sep 18, 2024 52.11 53.37 51.32 51.83 303,319 -0.28(-0.54%)
Sep 17, 2024 51.94 53.01 51.40 52.11 219,007 +0.83(+1.62%)
Sep 16, 2024 51.30 52.05 50.60 51.28 166,898 +0.11(+0.21%)
Sep 13, 2024 50.60 51.24 50.60 51.17 107,074 +1.24(+2.49%)
Sep 12, 2024 50.17 50.20 49.63 49.93 82,838 +0.10(+0.20%)
Sep 11, 2024 50.22 50.22 48.48 49.83 271,999 -0.74(-1.46%)
Sep 10, 2024 50.29 50.77 49.72 50.56 128,047 +0.41(+0.81%)
Sep 09, 2024 50.28 50.73 50.00 50.16 118,686 +0.02(+0.04%)
Sep 06, 2024 50.77 51.48 49.64 50.14 134,466 -0.43(-0.85%)
Sep 05, 2024 51.12 51.41 50.36 50.56 96,384 -0.29(-0.57%)
Sep 04, 2024 51.66 52.10 50.66 50.85 139,829 -0.88(-1.69%)
Sep 03, 2024 52.29 52.88 51.59 51.73 156,241 -0.91(-1.72%)
Aug 30, 2024 52.49 52.89 52.19 52.63 103,044 +0.12(+0.23%)
Aug 29, 2024 52.99 53.03 51.96 52.51 86,772 +0.00(+0.00%)
Aug 28, 2024 51.68 52.58 51.43 52.51 237,382 +0.41(+0.78%)
Aug 27, 2024 51.93 52.27 51.24 52.11 101,009 -0.14(-0.27%)
Aug 26, 2024 53.06 53.34 52.12 52.24 122,904 -0.29(-0.55%)
Aug 23, 2024 50.48 53.38 50.46 52.53 149,639 +2.52(+5.03%)
Aug 22, 2024 49.56 50.22 49.38 50.02 110,363 +0.34(+0.68%)
Aug 21, 2024 49.94 49.94 49.25 49.68 60,553 +0.19(+0.38%)
Aug 20, 2024 50.16 50.16 49.27 49.49 98,845 -0.68(-1.35%)
Aug 19, 2024 49.54 50.26 49.30 50.17 60,168 +0.59(+1.18%)
Aug 16, 2024 49.16 50.09 49.16 49.58 70,805 +0.33(+0.67%)
Aug 15, 2024 48.76 49.65 48.51 49.25 121,003 +1.72(+3.62%)
Aug 14, 2024 48.39 48.39 47.45 47.53 110,568 -0.71(-1.46%)
Aug 13, 2024 48.00 48.26 47.33 48.24 87,119 +0.72(+1.51%)
Aug 12, 2024 48.47 49.51 47.11 47.52 100,431 -0.57(-1.18%)
Aug 09, 2024 48.30 48.30 47.53 48.09 100,989 -0.18(-0.37%)
Aug 08, 2024 48.48 48.74 47.76 48.27 84,868 +0.42(+0.87%)
Aug 07, 2024 48.82 49.25 47.69 47.85 121,459 -0.03(-0.06%)
Aug 06, 2024 47.71 48.52 45.15 47.88 222,408 +0.08(+0.17%)
Aug 05, 2024 47.45 48.70 46.64 47.80 223,032 -2.19(-4.38%)
Aug 02, 2024 48.85 50.07 47.14 49.99 213,129 -0.99(-1.95%)
Aug 01, 2024 52.51 52.79 50.58 50.98 289,665 -1.61(-3.06%)
Jul 31, 2024 52.95 54.07 52.27 52.59 205,281 -0.38(-0.71%)
Jul 30, 2024 52.67 53.42 52.48 52.97 176,725 +0.47(+0.89%)
Jul 29, 2024 53.66 53.72 52.35 52.50 160,658 -1.21(-2.26%)
Jul 26, 2024 52.92 54.00 51.06 53.72 238,294 +0.90(+1.69%)
Jul 25, 2024 52.31 54.20 52.17 52.82 457,851 +0.12(+0.23%)
Jul 24, 2024 53.33 54.59 52.57 52.70 367,477 -0.63(-1.18%)
Jul 23, 2024 49.15 53.43 48.05 53.33 491,849 +5.87(+12.37%)
Jul 22, 2024 46.86 47.75 46.26 47.46 182,526 +0.21(+0.44%)
Jul 19, 2024 46.74 47.76 46.63 47.25 148,233 +0.50(+1.06%)
Jul 18, 2024 47.30 48.06 45.84 46.75 187,068 -0.98(-2.06%)
Jul 17, 2024 46.25 47.95 45.97 47.74 290,003 +0.75(+1.59%)
Jul 16, 2024 44.49 47.25 43.79 46.99 228,941 +2.93(+6.66%)
Jul 15, 2024 43.31 44.45 43.10 44.06 189,833 +1.24(+2.90%)
Jul 12, 2024 42.77 43.14 42.21 42.81 206,785 +0.46(+1.08%)
Jul 11, 2024 40.81 42.57 40.59 42.36 232,996 +2.32(+5.79%)
Jul 10, 2024 39.36 40.14 39.26 40.04 92,331 +0.74(+1.87%)
Jul 09, 2024 38.75 39.54 38.71 39.30 83,654 +0.36(+0.92%)
Jul 08, 2024 39.11 39.73 38.88 38.94 76,329 +0.21(+0.54%)
Jul 05, 2024 39.14 39.34 38.68 38.74 59,979 -0.49(-1.24%)
Jul 03, 2024 40.08 40.08 39.22 39.22 56,347 -0.95(-2.38%)
Jul 02, 2024 39.82 40.29 39.82 40.18 92,026 +0.27(+0.67%)
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.