Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	25.24	27.72	24.73	27.70	79,797	+2.36(+9.31%)
Jun 27, 2019	24.46	25.34	24.31	25.34	29,727	+0.52(+2.08%)
Jun 26, 2019	24.50	25.68	24.20	24.82	6,193	+0.37(+1.50%)
Jun 25, 2019	24.24	24.81	23.88	24.46	9,391	+0.35(+1.45%)
Jun 24, 2019	24.79	24.79	23.98	24.11	10,427	-0.66(-2.65%)
Jun 21, 2019	25.25	25.80	24.72	24.76	33,086	-0.63(-2.48%)
Jun 20, 2019	25.80	25.85	25.36	25.39	6,196	-0.03(-0.10%)
Jun 19, 2019	25.87	26.78	25.13	25.42	6,261	-0.66(-2.55%)
Jun 18, 2019	25.28	26.08	25.24	26.08	4,653	+1.05(+4.19%)
Jun 17, 2019	25.18	25.18	24.73	25.03	5,107	+0.10(+0.42%)
Jun 14, 2019	25.07	25.28	24.89	24.93	7,785	-0.36(-1.42%)
Jun 13, 2019	25.02	25.29	24.82	25.29	7,659	+0.27(+1.08%)
Jun 12, 2019	25.24	25.27	24.75	25.02	4,866	-0.25(-1.00%)
Jun 11, 2019	24.89	25.28	24.58	25.27	9,561	+0.68(+2.77%)
Jun 10, 2019	24.75	25.01	24.46	24.59	4,996	+0.12(+0.50%)
Jun 07, 2019	24.56	25.01	24.33	24.47	10,418	+0.13(+0.54%)
Jun 06, 2019	24.74	24.80	24.33	24.33	7,954	-0.44(-1.76%)
Jun 05, 2019	25.06	25.28	24.64	24.77	4,697	-0.51(-2.00%)
Jun 04, 2019	24.88	25.28	24.40	25.28	7,210	+0.86(+3.54%)
Jun 03, 2019	24.69	25.01	24.37	24.41	9,603	-0.08(-0.32%)
May 31, 2019	24.41	25.24	24.33	24.49	11,219	-0.58(-2.30%)
May 30, 2019	25.59	25.81	24.85	25.07	9,537	-0.14(-0.55%)
May 29, 2019	25.95	25.95	25.21	25.21	7,330	-0.48(-1.87%)
May 28, 2019	25.69	26.32	25.62	25.69	3,341	-0.52(-1.97%)
May 24, 2019	25.42	26.20	25.42	26.20	3,091	+0.38(+1.49%)
May 23, 2019	26.36	26.36	25.52	25.82	8,058	-0.51(-1.92%)
May 22, 2019	26.65	26.82	26.06	26.33	2,303	-0.51(-1.89%)
May 21, 2019	26.43	26.85	26.06	26.83	3,756	+0.33(+1.25%)
May 20, 2019	25.96	26.50	25.78	26.50	2,683	+0.55(+2.12%)
May 17, 2019	26.42	26.81	25.66	25.95	5,495	-0.75(-2.81%)
May 16, 2019	25.99	26.70	25.99	26.70	3,418	+0.45(+1.73%)
May 15, 2019	25.91	26.25	25.71	26.25	4,287	+0.15(+0.57%)
May 14, 2019	26.53	26.72	25.48	26.10	10,761	-0.10(-0.40%)
May 13, 2019	26.21	26.78	25.20	26.20	7,087	-0.64(-2.38%)
May 10, 2019	26.86	27.09	26.61	26.84	2,862	+0.34(+1.29%)
May 09, 2019	26.60	26.83	26.50	26.50	7,491	-0.35(-1.29%)
May 08, 2019	26.74	27.19	26.50	26.85	7,125	+0.08(+0.29%)
May 07, 2019	26.75	26.84	26.50	26.77	5,014	-0.73(-2.65%)
May 06, 2019	27.11	27.80	26.69	27.50	8,421	-0.12(-0.44%)
May 03, 2019	27.04	27.62	26.51	27.62	9,207	+0.97(+3.65%)
May 02, 2019	28.57	28.57	26.65	26.65	4,109	-0.16(-0.62%)
May 01, 2019	27.59	27.60	26.67	26.81	14,333	-0.76(-2.74%)
Apr 30, 2019	27.81	27.81	27.25	27.57	15,197	-0.58(-2.07%)
Apr 29, 2019	28.24	28.24	27.20	28.15	2,067	+1.22(+4.52%)
Apr 26, 2019	26.94	26.94	26.50	26.94	6,560	-0.05(-0.19%)
Apr 25, 2019	27.08	27.80	26.99	26.99	3,456	-0.26(-0.96%)
Apr 24, 2019	27.93	27.93	27.13	27.25	7,585	-1.08(-3.80%)
Apr 23, 2019	26.82	28.33	26.63	28.33	20,922	+2.02(+7.66%)
Apr 22, 2019	26.84	26.84	26.21	26.31	4,040	+0.25(+0.97%)
Apr 18, 2019	25.21	26.06	25.20	26.06	6,560	+0.84(+3.34%)
Apr 17, 2019	25.76	25.95	25.21	25.21	5,335	-0.45(-1.76%)
Apr 16, 2019	26.20	26.20	25.57	25.67	5,156	-0.30(-1.14%)
Apr 15, 2019	26.75	26.84	25.63	25.96	5,111	-0.26(-0.99%)
Apr 12, 2019	26.67	26.80	24.74	26.22	13,005	-0.38(-1.44%)
Apr 11, 2019	26.60	26.61	26.18	26.61	5,076	+0.45(+1.73%)
Apr 10, 2019	26.62	26.77	25.79	26.15	6,168	-0.27(-1.02%)
Apr 09, 2019	26.60	26.69	26.42	26.42	3,089	-0.60(-2.22%)
Apr 08, 2019	26.69	27.26	26.54	27.02	8,764	+0.00(+0.00%)
Apr 05, 2019	26.20	27.37	26.20	27.02	5,869	+1.06(+4.08%)
Apr 04, 2019	26.04	26.31	25.82	25.96	6,046	-0.23(-0.86%)
Apr 03, 2019	25.78	26.19	25.72	26.19	3,486	+0.49(+1.89%)
Apr 02, 2019	26.01	26.01	25.38	25.70	8,173	-0.18(-0.70%)

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.

Enterprise Bancorp (NQ: EBTC )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Enterprise Bancorp (NQ: EBTC )

Historical Prices

Sections

Services