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

Enterprise Bancorp (NQ: EBTC )

23.90 +0.42 (+1.79%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 11, 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 (%)
Mar 31, 2005 4.986 5.038 4.917 5.038 6,659 +0.00(+0.00%)
Mar 30, 2005 5.038 5.082 5.038 5.038 11,261 +0.00(+0.00%)
Mar 29, 2005 5.108 5.108 5.038 5.038 1,395 -0.06(-1.17%)
Mar 28, 2005 5.038 5.125 4.951 5.098 8,038 +0.23(+4.80%)
Mar 24, 2005 4.743 4.865 4.743 4.864 6,964 +0.12(+2.56%)
Mar 23, 2005 4.734 4.864 4.691 4.743 18,706 -0.05(-1.09%)
Mar 22, 2005 4.865 4.865 4.795 4.795 575 -0.02(-0.36%)
Mar 21, 2005 5.082 5.108 4.691 4.812 19,886 -0.40(-7.67%)
Mar 18, 2005 5.299 5.299 5.212 5.212 2,302 +0.00(+0.00%)
Mar 17, 2005 5.386 5.386 5.125 5.212 1,438 -0.17(-3.23%)
Mar 16, 2005 5.386 5.386 5.386 5.386 1,438 +0.00(+0.00%)
Mar 15, 2005 5.365 5.494 5.365 5.386 3,741 +0.02(+0.39%)
Mar 14, 2005 5.365 5.365 5.365 5.365 920 +0.08(+1.58%)
Mar 11, 2005 5.282 5.282 5.282 5.282 0 +0.00(+0.00%)
Mar 10, 2005 5.429 5.429 5.282 5.282 14,628 -0.05(-0.98%)
Mar 09, 2005 5.334 5.334 5.334 5.334 1,151 -0.05(-0.97%)
Mar 08, 2005 5.386 5.464 5.386 5.386 21,008 -0.01(-0.16%)
Mar 07, 2005 5.394 5.394 5.394 5.394 287 +0.06(+1.14%)
Mar 04, 2005 5.494 5.516 5.334 5.334 13,555 -0.04(-0.81%)
Mar 03, 2005 5.455 5.490 5.377 5.377 10,688 -0.01(-0.16%)
Mar 02, 2005 5.716 5.716 5.351 5.386 13,816 -0.33(-5.77%)
Mar 01, 2005 5.716 5.733 5.490 5.716 19,000 -0.01(-0.25%)
Feb 28, 2005 5.733 5.733 5.603 5.730 18,346 -0.04(-0.66%)
Feb 25, 2005 5.994 5.994 5.768 5.768 18,473 -0.23(-3.91%)
Feb 24, 2005 6.341 6.341 5.994 6.003 14,697 -0.34(-5.34%)
Feb 23, 2005 6.602 6.602 6.254 6.341 7,004 -0.35(-5.19%)
Feb 22, 2005 6.732 6.776 6.689 6.689 863 -0.09(-1.28%)
Feb 18, 2005 6.949 6.970 6.776 6.776 2,014 -0.17(-2.50%)
Feb 17, 2005 7.123 7.470 6.864 6.949 5,813 -0.35(-4.76%)
Feb 16, 2005 7.297 7.297 7.297 7.297 1,381 +0.35(+5.00%)
Feb 15, 2005 7.384 7.644 6.949 6.949 2,662 -0.17(-2.44%)
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.