Skip to main content

Enterprises Finl Svc (NQ: EFSC )

38.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 19.28 19.34 18.12 18.12 24,159 -0.85(-4.50%)
Nov 29, 2007 19.40 19.62 18.93 18.97 31,131 -0.58(-2.99%)
Nov 28, 2007 18.61 19.65 18.61 19.55 43,479 +1.22(+6.68%)
Nov 27, 2007 18.65 18.76 18.09 18.33 19,053 -0.27(-1.44%)
Nov 26, 2007 18.66 18.76 18.49 18.60 18,838 -0.09(-0.47%)
Nov 23, 2007 18.42 18.76 18.42 18.69 7,324 +0.43(+2.38%)
Nov 21, 2007 18.16 18.25 17.59 18.25 29,095 +0.02(+0.13%)
Nov 20, 2007 17.32 18.23 17.32 18.23 30,101 +0.85(+4.91%)
Nov 19, 2007 17.26 17.58 16.70 17.37 22,688 -0.09(-0.54%)
Nov 16, 2007 17.59 17.59 16.88 17.47 30,267 -0.07(-0.41%)
Nov 15, 2007 18.16 18.37 17.46 17.54 10,169 -0.66(-3.65%)
Nov 14, 2007 18.52 18.57 17.82 18.20 13,814 -0.17(-0.90%)
Nov 13, 2007 18.56 18.56 17.82 18.37 48,353 +0.09(+0.48%)
Nov 12, 2007 16.88 18.44 16.88 18.28 18,796 +1.41(+8.38%)
Nov 09, 2007 16.39 17.03 16.23 16.87 107,329 +0.28(+1.72%)
Nov 08, 2007 15.95 16.94 15.84 16.58 44,868 +0.81(+5.11%)
Nov 07, 2007 16.55 16.78 15.75 15.78 32,039 -1.01(-6.02%)
Nov 06, 2007 16.32 17.05 16.00 16.79 19,925 +0.47(+2.86%)
Nov 05, 2007 16.87 16.87 16.28 16.32 14,981 -0.81(-4.75%)
Nov 02, 2007 17.00 17.38 16.75 17.14 21,526 +0.34(+2.02%)
Nov 01, 2007 17.72 17.72 16.67 16.80 65,197 -0.84(-4.75%)
Oct 31, 2007 17.48 17.97 17.48 17.63 13,093 -0.10(-0.58%)
Oct 30, 2007 17.56 17.76 17.48 17.74 11,282 -0.43(-2.35%)
Oct 29, 2007 17.98 18.17 17.57 18.16 24,476 +0.20(+1.10%)
Oct 26, 2007 18.33 18.33 17.35 17.97 82,962 -0.32(-1.77%)
Oct 25, 2007 18.48 18.49 18.24 18.29 14,257 -0.03(-0.17%)
Oct 24, 2007 18.69 18.69 17.90 18.32 17,647 -0.51(-2.73%)
Oct 23, 2007 18.80 18.93 18.28 18.84 11,965 -0.02(-0.08%)
Oct 22, 2007 18.17 18.98 17.96 18.85 12,783 +0.54(+2.93%)
Oct 19, 2007 19.16 19.16 18.17 18.31 30,400 -0.84(-4.37%)
Oct 18, 2007 18.90 19.15 18.36 19.15 12,765 +0.34(+1.81%)
Oct 17, 2007 19.67 19.67 18.39 18.81 19,547 -0.71(-3.64%)
Oct 16, 2007 19.86 19.87 19.39 19.52 13,132 -0.13(-0.68%)
Oct 15, 2007 19.49 19.89 19.20 19.66 10,944 +0.06(+0.28%)
Oct 12, 2007 19.44 19.63 19.24 19.60 7,745 +0.12(+0.61%)
Oct 11, 2007 20.38 20.38 18.84 19.48 21,001 -0.82(-4.05%)
Oct 10, 2007 20.38 20.45 19.99 20.31 47,399 +0.01(+0.04%)
Oct 09, 2007 19.55 20.43 19.52 20.30 17,134 +0.58(+2.97%)
Oct 08, 2007 19.67 19.73 19.40 19.71 6,343 -0.03(-0.16%)
Oct 05, 2007 19.47 19.75 19.13 19.74 35,766 +0.50(+2.59%)
Oct 04, 2007 18.93 19.28 18.21 19.25 8,733 +0.43(+2.27%)
Oct 03, 2007 19.33 19.33 18.78 18.82 15,404 -0.58(-2.97%)
Oct 02, 2007 19.42 19.48 18.61 19.40 11,064 +0.04(+0.20%)
Oct 01, 2007 19.21 19.59 18.45 19.36 28,077 +0.13(+0.66%)
Sep 28, 2007 19.33 19.70 19.00 19.23 21,430 -0.13(-0.65%)
Sep 27, 2007 18.71 19.48 18.71 19.36 18,640 +0.70(+3.73%)
Sep 26, 2007 19.03 19.71 18.32 18.66 6,609 -0.28(-1.46%)
Sep 25, 2007 19.33 19.52 18.69 18.94 6,556 -0.55(-2.84%)
Sep 24, 2007 19.32 19.70 18.69 19.49 9,221 +0.13(+0.69%)
Sep 21, 2007 19.56 19.74 19.34 19.36 60,925 +0.01(+0.04%)
Sep 20, 2007 19.97 19.99 19.28 19.35 18,724 -0.59(-2.97%)
Sep 19, 2007 19.33 20.07 18.85 19.94 61,843 +0.90(+4.73%)
Sep 18, 2007 17.80 19.06 17.75 19.04 23,064 +1.30(+7.35%)
Sep 17, 2007 17.94 17.97 17.59 17.74 9,490 -0.22(-1.23%)
Sep 14, 2007 17.66 18.10 17.60 17.96 36,226 +0.13(+0.71%)
Sep 13, 2007 17.95 18.08 17.70 17.83 57,659 +0.02(+0.09%)
Sep 12, 2007 18.20 18.25 17.68 17.82 39,584 -0.44(-2.42%)
Sep 11, 2007 17.83 18.57 17.36 18.26 32,998 +0.87(+5.00%)
Sep 10, 2007 17.78 17.78 16.76 17.39 38,528 +0.44(+2.61%)
Sep 07, 2007 17.15 17.57 16.95 16.95 40,439 -0.51(-2.94%)
Sep 06, 2007 17.50 17.67 17.30 17.46 8,761 -0.02(-0.14%)
Sep 05, 2007 17.40 17.60 17.30 17.48 43,675 -0.30(-1.69%)
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.