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 (%)
Feb 28, 2011 10.75 10.78 10.66 10.66 7,024 +0.04(+0.41%)
Feb 25, 2011 10.59 10.62 10.59 10.62 965 -0.22(-2.01%)
Feb 24, 2011 10.67 10.83 10.53 10.83 2,305 +0.18(+1.70%)
Feb 23, 2011 10.68 10.86 10.60 10.65 2,758 +0.07(+0.62%)
Feb 22, 2011 10.41 10.61 10.33 10.59 9,515 +0.10(+0.97%)
Feb 18, 2011 10.53 10.58 10.46 10.49 9,093 -0.36(-3.28%)
Feb 17, 2011 10.86 10.86 10.74 10.84 4,242 -0.04(-0.33%)
Feb 16, 2011 10.88 10.88 10.54 10.88 3,171 +0.02(+0.20%)
Feb 15, 2011 10.85 10.88 10.81 10.86 6,411 +0.00(+0.00%)
Feb 14, 2011 10.72 10.86 10.41 10.86 2,897 +0.30(+2.89%)
Feb 11, 2011 10.70 10.70 10.51 10.55 7,160 -0.22(-2.02%)
Feb 10, 2011 10.81 10.81 10.49 10.77 1,493 -0.09(-0.80%)
Feb 09, 2011 10.64 10.86 10.64 10.86 2,293 +0.35(+3.31%)
Feb 08, 2011 10.41 10.57 10.41 10.51 1,103 +0.09(+0.91%)
Feb 07, 2011 9.789 11.02 9.789 10.41 965 -0.15(-1.37%)
Feb 04, 2011 10.56 10.59 10.45 10.56 7,154 +0.20(+1.93%)
Feb 02, 2011 10.26 10.36 10.36 10.36 20,977 -0.18(-1.71%)
Feb 01, 2011 10.26 10.74 10.26 10.54 3,564 +0.31(+3.03%)
Jan 31, 2011 10.47 10.47 10.16 10.23 8,932 -0.49(-4.57%)
Jan 28, 2011 10.98 11.12 10.62 10.72 17,660 -0.12(-1.06%)
Jan 27, 2011 10.78 10.83 10.78 10.83 3,056 +0.06(+0.53%)
Jan 26, 2011 10.46 10.78 10.46 10.78 833 +0.19(+1.84%)
Jan 25, 2011 10.73 10.80 10.58 10.58 4,445 -0.14(-1.34%)
Jan 24, 2011 10.42 10.83 10.42 10.73 7,514 +0.30(+2.83%)
Jan 21, 2011 10.08 10.44 10.06 10.43 6,069 +0.40(+3.95%)
Jan 20, 2011 10.08 10.08 10.03 10.03 5,813 -0.09(-0.85%)
Jan 19, 2011 9.768 10.44 9.595 10.12 8,036 -0.28(-2.70%)
Jan 18, 2011 10.36 10.40 10.15 10.40 833 +0.02(+0.21%)
Jan 14, 2011 9.934 10.44 9.934 10.38 7,779 +0.33(+3.29%)
Jan 13, 2011 9.588 10.08 9.581 10.05 4,371 -0.01(-0.14%)
Jan 11, 2011 9.970 10.06 10.06 10.06 5,973 +0.09(+0.93%)
Jan 10, 2011 9.862 9.970 9.617 9.970 1,625 +0.00(+0.00%)
Jan 07, 2011 9.718 9.970 9.718 9.970 5,733 +0.29(+2.97%)
Jan 05, 2011 9.718 9.682 9.682 9.682 3,334 +0.07(+0.75%)
Jan 04, 2011 9.768 9.811 9.581 9.610 11,551 -0.22(-2.20%)
Jan 03, 2011 9.718 9.826 9.639 9.826 11,040 +0.04(+0.37%)
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%)
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.