Indicators

Enterprise Bancorp (NQ: EBTC )

24.18 -0.45 (-1.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	7.952	8.403	7.606	7.882	13,884	-0.07(-0.89%)
May 27, 2010	7.917	8.129	7.599	7.952	10,603	+0.16(+2.09%)
May 26, 2010	7.761	7.790	7.648	7.790	5,491	+0.18(+2.42%)
May 25, 2010	7.500	7.705	7.500	7.606	15,064	+0.08(+1.13%)
May 24, 2010	7.761	7.761	7.500	7.521	6,392	-0.10(-1.30%)
May 21, 2010	7.620	7.712	7.591	7.620	17,092	-0.07(-0.92%)
May 20, 2010	7.712	8.002	7.676	7.691	12,443	-0.36(-4.48%)
May 19, 2010	8.066	8.129	8.044	8.051	13,307	+0.00(+0.00%)
May 18, 2010	8.448	8.448	8.051	8.051	6,897	-0.31(-3.72%)
May 17, 2010	8.214	8.518	8.115	8.363	9,089	+0.18(+2.25%)
May 14, 2010	8.391	8.391	8.066	8.179	10,914	-0.23(-2.78%)
May 13, 2010	8.547	8.547	8.348	8.412	7,265	-0.10(-1.16%)
May 12, 2010	8.561	8.653	8.348	8.511	14,476	-0.05(-0.58%)
May 11, 2010	8.348	8.561	8.278	8.561	10,221	+0.07(+0.83%)
May 10, 2010	8.440	8.738	8.348	8.490	17,335	+0.25(+3.00%)
May 07, 2010	8.292	8.823	8.207	8.242	19,433	+0.05(+0.60%)
May 06, 2010	8.172	8.943	8.081	8.193	20,919	+0.02(+0.26%)
May 05, 2010	8.487	8.501	8.172	8.172	18,956	-0.51(-5.82%)
May 04, 2010	8.845	8.908	8.593	8.677	10,315	-0.27(-2.98%)

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.