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 (%)
Dec 31, 2010 9.739 9.790 9.739 9.790 5,356 +0.07(+0.74%)
Dec 30, 2010 9.486 9.790 9.486 9.718 5,160 -0.11(-1.10%)
Dec 29, 2010 9.502 9.826 9.315 9.826 12,996 +0.14(+1.49%)
Dec 28, 2010 8.998 9.898 8.998 9.682 8,279 +0.41(+4.43%)
Dec 27, 2010 8.717 9.271 8.717 9.271 13,148 +0.45(+5.06%)
Dec 23, 2010 8.890 8.904 8.811 8.825 1,250 +0.04(+0.49%)
Dec 22, 2010 8.458 8.998 8.458 8.782 10,692 +0.14(+1.67%)
Dec 21, 2010 8.152 8.638 7.911 8.638 35,391 +0.36(+4.35%)
Dec 20, 2010 8.364 8.386 8.170 8.278 6,269 -0.11(-1.29%)
Dec 17, 2010 8.278 8.530 8.278 8.386 11,316 +0.07(+0.87%)
Dec 16, 2010 8.293 8.314 8.170 8.314 7,651 +0.01(+0.17%)
Dec 15, 2010 8.328 8.328 8.242 8.300 5,523 +0.00(+0.00%)
Dec 14, 2010 8.336 8.350 8.098 8.300 2,500 +0.12(+1.41%)
Dec 13, 2010 7.997 8.393 7.940 8.185 2,394 -0.02(-0.26%)
Dec 10, 2010 8.062 8.206 8.048 8.206 8,474 +0.32(+4.01%)
Dec 09, 2010 8.458 8.573 7.853 7.889 43,190 -0.84(-9.65%)
Dec 06, 2010 8.494 8.732 8.732 8.732 3,334 +0.22(+2.62%)
Dec 03, 2010 8.429 8.508 8.314 8.508 15,167 +0.13(+1.55%)
Dec 02, 2010 8.278 8.408 8.278 8.379 5,636 +0.10(+1.22%)
Dec 01, 2010 8.242 8.285 8.177 8.278 14,093 +0.04(+0.52%)
Nov 30, 2010 8.242 8.242 8.177 8.235 1,389 -0.04(-0.44%)
Nov 26, 2010 8.271 8.271 8.271 8.271 0 +0.10(+1.23%)
Nov 24, 2010 8.177 8.170 8.170 8.170 2,639 -0.04(-0.44%)
Nov 23, 2010 8.206 8.278 8.206 8.206 972 -0.04(-0.52%)
Nov 22, 2010 8.185 8.336 8.185 8.249 2,361 +0.07(+0.88%)
Nov 19, 2010 8.278 8.278 8.177 8.177 1,903 -0.06(-0.79%)
Nov 18, 2010 8.242 8.242 8.242 8.242 138 +0.05(+0.62%)
Nov 17, 2010 8.192 8.192 8.192 8.192 179 -0.11(-1.30%)
Nov 16, 2010 8.350 8.350 8.274 8.300 6,173 -0.05(-0.60%)
Nov 15, 2010 8.343 8.350 8.343 8.350 2,789 +0.17(+2.11%)
Nov 12, 2010 8.206 8.325 8.177 8.177 5,904 -0.01(-0.09%)
Nov 10, 2010 8.185 8.185 8.185 8.185 0 -0.05(-0.61%)
Nov 09, 2010 8.364 8.379 8.235 8.235 6,273 -0.08(-0.95%)
Nov 08, 2010 8.602 8.602 8.242 8.314 7,986 -0.22(-2.53%)
Nov 05, 2010 8.173 8.530 8.155 8.530 10,705 +0.34(+4.09%)
Nov 04, 2010 8.023 8.202 8.023 8.195 3,980 +0.16(+2.04%)
Nov 03, 2010 8.030 8.030 8.030 8.030 928 -0.05(-0.62%)
Nov 02, 2010 8.173 8.173 8.059 8.080 843 -0.06(-0.79%)
Nov 01, 2010 8.209 8.215 8.137 8.145 3,502 -0.05(-0.62%)
Oct 29, 2010 8.202 8.202 8.195 8.195 1,541 +0.06(+0.71%)
Oct 28, 2010 7.966 8.137 7.959 8.137 12,775 +0.19(+2.33%)
Oct 27, 2010 7.859 8.066 7.773 7.952 10,204 +0.09(+1.09%)
Oct 25, 2010 8.066 8.066 7.816 7.866 3,572 +0.01(+0.18%)
Oct 22, 2010 7.859 7.995 7.852 7.852 1,821 -0.13(-1.61%)
Oct 21, 2010 8.066 8.066 7.888 7.980 4,728 +0.06(+0.81%)
Oct 20, 2010 7.995 7.995 7.852 7.916 6,654 -0.15(-1.86%)
Oct 19, 2010 8.066 8.066 8.066 8.066 3,502 +0.04(+0.45%)
Oct 14, 2010 8.030 8.030 8.030 8.030 1,120 +0.06(+0.73%)
Oct 13, 2010 7.852 8.030 7.845 7.972 18,912 +0.13(+1.62%)
Oct 12, 2010 7.852 7.852 7.845 7.845 7,976 -0.01(-0.09%)
Oct 11, 2010 7.838 7.852 7.838 7.852 1,681 +0.01(+0.18%)
Oct 08, 2010 7.816 7.852 7.788 7.838 10,913 +0.02(+0.27%)
Oct 07, 2010 7.781 7.852 7.745 7.816 23,385 +0.06(+0.75%)
Oct 06, 2010 7.712 7.781 7.673 7.758 19,167 +0.08(+1.10%)
Oct 05, 2010 7.712 7.712 7.673 7.673 560 -0.11(-1.38%)
Oct 04, 2010 7.781 7.781 7.781 7.781 1,724 +0.00(+0.00%)
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.