Skip to main content

Enterprises Finl Svc (NQ: EFSC )

38.55 +0.15 (+0.38%)
Streaming Delayed Price Updated: 2:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 19.29 19.36 18.13 18.13 24,141 -0.85(-4.50%)
Nov 29, 2007 19.42 19.63 18.94 18.98 31,109 -0.59(-2.99%)
Nov 28, 2007 18.62 19.66 18.62 19.57 43,448 +1.23(+6.68%)
Nov 27, 2007 18.67 18.78 18.10 18.34 19,039 -0.27(-1.44%)
Nov 26, 2007 18.68 18.78 18.50 18.61 18,824 -0.09(-0.46%)
Nov 23, 2007 18.43 18.78 18.43 18.70 7,319 +0.43(+2.38%)
Nov 21, 2007 18.17 18.26 17.60 18.26 29,074 +0.02(+0.13%)
Nov 20, 2007 17.33 18.24 17.33 18.24 30,079 +0.85(+4.91%)
Nov 19, 2007 17.27 17.59 16.71 17.39 22,672 -0.09(-0.54%)
Nov 16, 2007 17.60 17.60 16.89 17.48 30,245 -0.07(-0.41%)
Nov 15, 2007 18.17 18.38 17.47 17.55 10,162 -0.66(-3.65%)
Nov 14, 2007 18.53 18.58 17.84 18.22 13,804 -0.17(-0.90%)
Nov 13, 2007 18.57 18.57 17.83 18.38 48,318 +0.09(+0.48%)
Nov 12, 2007 16.90 18.45 16.90 18.30 18,782 +1.42(+8.38%)
Nov 09, 2007 16.41 17.04 16.24 16.88 107,251 +0.28(+1.71%)
Nov 08, 2007 15.96 16.95 15.85 16.60 44,835 +0.81(+5.11%)
Nov 07, 2007 16.56 16.79 15.77 15.79 32,016 -1.01(-6.02%)
Nov 06, 2007 16.33 17.06 16.01 16.80 19,911 +0.47(+2.86%)
Nov 05, 2007 16.88 16.88 16.30 16.34 14,970 -0.81(-4.75%)
Nov 02, 2007 17.02 17.39 16.76 17.15 21,510 +0.34(+2.02%)
Nov 01, 2007 17.73 17.73 16.68 16.81 65,150 -0.84(-4.75%)
Oct 31, 2007 17.50 17.99 17.50 17.65 13,083 -0.10(-0.58%)
Oct 30, 2007 17.57 17.77 17.50 17.75 11,274 -0.43(-2.35%)
Oct 29, 2007 18.00 18.19 17.58 18.18 24,459 +0.20(+1.10%)
Oct 26, 2007 18.34 18.34 17.36 17.98 82,902 -0.32(-1.77%)
Oct 25, 2007 18.49 18.50 18.25 18.30 14,247 -0.03(-0.17%)
Oct 24, 2007 18.70 18.70 17.91 18.34 17,634 -0.51(-2.73%)
Oct 23, 2007 18.81 18.94 18.30 18.85 11,957 -0.02(-0.08%)
Oct 22, 2007 18.19 18.99 17.97 18.87 12,774 +0.54(+2.93%)
Oct 19, 2007 19.17 19.17 18.19 18.33 30,378 -0.84(-4.37%)
Oct 18, 2007 18.91 19.17 18.38 19.17 12,756 +0.34(+1.81%)
Oct 17, 2007 19.69 19.69 18.41 18.83 19,532 -0.71(-3.64%)
Oct 16, 2007 19.88 19.89 19.40 19.54 13,123 -0.13(-0.68%)
Oct 15, 2007 19.51 19.90 19.21 19.67 10,936 +0.06(+0.28%)
Oct 12, 2007 19.46 19.65 19.25 19.62 7,740 +0.12(+0.61%)
Oct 11, 2007 20.39 20.39 18.86 19.50 20,986 -0.82(-4.05%)
Oct 10, 2007 20.39 20.46 20.00 20.32 47,365 +0.01(+0.04%)
Oct 09, 2007 19.57 20.45 19.53 20.31 17,122 +0.59(+2.97%)
Oct 08, 2007 19.68 19.74 19.41 19.73 6,338 -0.03(-0.16%)
Oct 05, 2007 19.48 19.77 19.14 19.76 35,740 +0.50(+2.59%)
Oct 04, 2007 18.94 19.29 18.22 19.26 8,726 +0.43(+2.27%)
Oct 03, 2007 19.34 19.34 18.79 18.83 15,393 -0.58(-2.97%)
Oct 02, 2007 19.43 19.49 18.62 19.41 11,056 +0.04(+0.20%)
Oct 01, 2007 19.23 19.61 18.46 19.37 28,057 +0.13(+0.66%)
Sep 28, 2007 19.34 19.71 19.02 19.24 21,414 -0.13(-0.65%)
Sep 27, 2007 18.72 19.50 18.72 19.37 18,627 +0.70(+3.73%)
Sep 26, 2007 19.05 19.73 18.34 18.68 6,604 -0.28(-1.46%)
Sep 25, 2007 19.34 19.53 18.70 18.95 6,551 -0.55(-2.84%)
Sep 24, 2007 19.33 19.71 18.71 19.51 9,215 +0.13(+0.69%)
Sep 21, 2007 19.58 19.75 19.36 19.37 60,881 +0.01(+0.04%)
Sep 20, 2007 19.98 20.00 19.29 19.36 18,710 -0.59(-2.97%)
Sep 19, 2007 19.34 20.08 18.87 19.96 61,798 +0.90(+4.73%)
Sep 18, 2007 17.81 19.08 17.76 19.05 23,047 +1.30(+7.35%)
Sep 17, 2007 17.96 17.99 17.60 17.75 9,483 -0.22(-1.23%)
Sep 14, 2007 17.67 18.11 17.62 17.97 36,199 +0.13(+0.71%)
Sep 13, 2007 17.96 18.09 17.71 17.85 57,617 +0.02(+0.09%)
Sep 12, 2007 18.22 18.26 17.70 17.83 39,555 -0.44(-2.42%)
Sep 11, 2007 17.85 18.58 17.37 18.27 32,974 +0.87(+5.00%)
Sep 10, 2007 17.79 17.79 16.77 17.40 38,500 +0.44(+2.61%)
Sep 07, 2007 17.17 17.58 16.96 16.96 40,410 -0.51(-2.94%)
Sep 06, 2007 17.51 17.69 17.32 17.47 8,754 -0.02(-0.14%)
Sep 05, 2007 17.41 17.61 17.32 17.50 43,644 -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.