Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enterprise Bancorp (NQ: EBTC )

25.15 +0.27 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 10.00 10.71 9.781 10.70 31,192 +1.14(+11.94%)
Nov 29, 2011 9.744 9.929 9.477 9.558 8,364 -0.24(-2.42%)
Nov 28, 2011 8.877 9.995 8.877 9.795 13,288 +1.08(+12.41%)
Nov 25, 2011 8.743 8.891 8.595 8.714 6,139 -0.33(-3.61%)
Nov 23, 2011 9.707 9.707 8.980 9.040 10,717 -0.71(-7.29%)
Nov 22, 2011 9.958 9.958 9.751 9.751 2,714 -0.24(-2.37%)
Nov 21, 2011 10.28 10.32 9.966 9.988 5,633 -0.39(-3.71%)
Nov 18, 2011 9.988 10.67 9.832 10.37 16,741 +0.32(+3.17%)
Nov 17, 2011 10.19 10.46 10.05 10.05 6,565 -0.27(-2.65%)
Nov 16, 2011 10.45 10.65 10.33 10.33 5,322 -0.21(-2.04%)
Nov 15, 2011 10.34 10.62 10.15 10.54 6,317 +0.20(+1.93%)
Nov 14, 2011 10.53 10.53 10.23 10.34 7,329 -0.25(-2.38%)
Nov 11, 2011 9.751 10.64 9.751 10.60 10,332 +0.64(+6.48%)
Nov 10, 2011 10.02 10.05 9.670 9.951 6,708 +0.40(+4.19%)
Nov 09, 2011 10.51 10.51 9.551 9.551 18,248 -1.13(-10.61%)
Nov 08, 2011 10.44 10.71 10.35 10.68 3,801 +0.33(+3.18%)
Nov 07, 2011 10.37 10.56 10.12 10.35 2,961 -0.08(-0.78%)
Nov 04, 2011 10.41 10.44 10.27 10.44 5,396 -0.10(-0.91%)
Nov 03, 2011 10.24 10.63 9.944 10.53 20,127 +0.38(+3.77%)
Nov 02, 2011 10.19 10.51 9.928 10.15 10,452 +0.11(+1.10%)
Nov 01, 2011 10.22 10.60 9.980 10.04 11,850 -0.55(-5.21%)
Oct 31, 2011 10.62 10.98 10.59 10.59 7,969 -0.37(-3.36%)
Oct 28, 2011 10.75 10.99 10.35 10.96 8,847 +0.22(+2.06%)
Oct 27, 2011 10.06 10.83 9.994 10.74 41,666 +0.98(+10.02%)
Oct 26, 2011 9.634 9.855 9.237 9.759 12,380 +0.11(+1.14%)
Oct 25, 2011 10.30 10.33 9.531 9.649 22,426 -0.65(-6.29%)
Oct 24, 2011 10.33 10.33 10.28 10.30 8,019 +0.17(+1.67%)
Oct 21, 2011 10.23 10.39 9.730 10.13 23,729 +0.22(+2.23%)
Oct 20, 2011 9.976 10.08 9.803 9.906 1,862 -0.10(-1.03%)
Oct 19, 2011 10.30 10.30 9.972 10.01 7,556 -0.24(-2.30%)
Oct 18, 2011 9.531 10.30 9.531 10.24 13,951 +0.15(+1.53%)
Oct 17, 2011 10.58 10.58 9.855 10.09 10,468 -0.54(-5.05%)
Oct 14, 2011 10.99 10.99 10.13 10.63 7,293 -0.24(-2.17%)
Oct 13, 2011 10.15 10.86 10.15 10.86 8,004 +0.58(+5.65%)
Oct 12, 2011 10.12 10.28 9.928 10.28 11,710 +0.18(+1.82%)
Oct 11, 2011 9.568 10.28 9.568 10.10 11,446 +0.21(+2.16%)
Oct 10, 2011 10.05 10.05 9.391 9.884 13,152 -0.01(-0.07%)
Oct 07, 2011 10.22 10.26 9.090 9.892 14,840 -0.32(-3.10%)
Oct 06, 2011 10.07 10.30 9.660 10.21 10,653 +0.04(+0.36%)
Oct 05, 2011 9.583 10.17 9.215 10.17 7,101 +0.24(+2.44%)
Oct 04, 2011 8.788 10.30 8.707 9.928 23,930 +1.10(+12.50%)
Oct 03, 2011 9.024 10.26 8.825 8.825 31,066 -0.24(-2.68%)
Sep 30, 2011 10.32 10.32 9.068 9.068 17,547 -1.39(-13.29%)
Sep 29, 2011 10.52 10.52 9.575 10.46 9,493 +0.16(+1.57%)
Sep 28, 2011 10.39 10.69 10.30 10.30 18,318 -0.09(-0.85%)
Sep 27, 2011 10.30 10.63 10.01 10.38 22,335 +0.10(+1.00%)
Sep 26, 2011 9.774 10.29 9.031 10.28 8,686 +0.51(+5.19%)
Sep 23, 2011 8.832 9.980 8.832 9.774 24,221 +1.04(+11.87%)
Sep 22, 2011 8.972 9.214 8.685 8.737 27,563 -0.30(-3.34%)
Sep 21, 2011 9.171 9.458 9.009 9.038 7,980 -0.14(-1.52%)
Sep 20, 2011 9.450 9.450 9.046 9.178 5,929 +0.13(+1.46%)
Sep 19, 2011 9.031 9.230 9.031 9.046 4,926 -0.13(-1.36%)
Sep 16, 2011 9.288 9.288 9.171 9.171 18,442 -0.08(-0.87%)
Sep 15, 2011 9.553 9.553 9.165 9.252 9,408 -0.26(-2.71%)
Sep 14, 2011 9.318 9.561 9.226 9.509 9,797 +0.28(+3.03%)
Sep 13, 2011 9.046 9.377 9.046 9.230 6,923 +0.17(+1.87%)
Sep 12, 2011 9.031 9.281 9.031 9.060 6,927 -0.02(-0.24%)
Sep 09, 2011 9.266 9.516 9.046 9.083 11,155 -0.25(-2.68%)
Sep 08, 2011 9.230 9.627 9.163 9.333 14,688 -0.47(-4.80%)
Sep 07, 2011 9.443 9.884 9.296 9.803 12,864 +0.60(+6.47%)
Sep 06, 2011 9.428 10.55 9.208 9.208 24,797 -0.25(-2.64%)
Sep 02, 2011 9.774 10.14 9.428 9.458 17,244 -0.31(-3.16%)
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.