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 (%)
Jul 31, 2006 11.12 11.13 11.12 11.12 1,384 +0.00(+0.00%)
Jul 28, 2006 11.20 11.20 11.12 11.12 4,168 -0.04(-0.32%)
Jul 27, 2006 11.15 11.15 11.13 11.15 440 +0.03(+0.22%)
Jul 26, 2006 11.12 11.13 11.12 11.13 554 -0.13(-1.14%)
Jul 25, 2006 11.12 11.38 11.12 11.26 719 +0.17(+1.57%)
Jul 24, 2006 12.09 12.09 11.08 11.08 2,053 -0.10(-0.93%)
Jul 21, 2006 11.19 11.19 11.19 11.19 0 +0.00(+0.00%)
Jul 20, 2006 11.19 11.19 11.19 11.19 0 +0.00(+0.00%)
Jul 19, 2006 11.33 11.35 11.19 11.19 2,666 +0.01(+0.08%)
Jul 18, 2006 11.18 11.18 11.18 11.18 863 -0.09(-0.77%)
Jul 17, 2006 11.27 11.27 11.27 11.27 0 +0.00(+0.00%)
Jul 14, 2006 11.27 11.27 11.27 11.27 143 +0.08(+0.70%)
Jul 13, 2006 11.19 11.19 11.19 11.19 153 +0.00(+0.00%)
Jul 12, 2006 11.29 11.29 11.19 11.19 863 -0.04(-0.40%)
Jul 11, 2006 11.19 11.23 11.19 11.23 1,151 +0.04(+0.40%)
Jul 10, 2006 11.19 11.35 11.19 11.19 1,329 -0.13(-1.11%)
Jul 07, 2006 11.19 11.31 11.19 11.31 287 +0.09(+0.81%)
Jul 06, 2006 11.85 11.85 11.15 11.22 1,654 -0.83(-6.92%)
Jul 05, 2006 13.16 13.16 12.06 12.06 3,528 +0.07(+0.58%)
Jul 03, 2006 14.59 14.59 11.99 11.99 4,351 +5.91(+97.19%)
Jun 30, 2006 6.079 6.079 6.079 6.079 287 +0.35(+6.03%)
Jun 29, 2006 5.733 5.733 5.733 5.733 0 +0.00(+0.00%)
Jun 28, 2006 5.733 5.733 5.733 5.733 483 +0.09(+1.54%)
Jun 27, 2006 5.646 5.646 5.646 5.646 0 +0.00(+0.00%)
Jun 23, 2006 5.646 5.646 5.646 5.646 0 +0.00(+0.00%)
Jun 22, 2006 5.646 5.646 5.646 5.646 1,151 +0.00(+0.00%)
Jun 21, 2006 5.646 5.646 5.646 5.646 290 +0.04(+0.78%)
Jun 20, 2006 5.603 5.603 5.603 5.603 0 +0.00(+0.00%)
Jun 19, 2006 5.603 5.603 5.603 5.603 287 +0.00(+0.00%)
Jun 16, 2006 5.594 5.603 5.594 5.603 1,093 -0.13(-2.24%)
Jun 15, 2006 5.731 5.731 5.731 5.731 575 +0.14(+2.49%)
Jun 14, 2006 5.601 5.601 5.590 5.592 1,154 -0.14(-2.45%)
Jun 13, 2006 5.612 5.864 5.612 5.733 1,735 -0.22(-3.76%)
Jun 12, 2006 5.638 5.957 5.539 5.957 7,197 +0.44(+8.00%)
Jun 09, 2006 5.559 5.559 5.516 5.516 7,770 -0.15(-2.61%)
Jun 08, 2006 5.664 5.664 5.664 5.664 0 +0.00(+0.00%)
Jun 07, 2006 5.747 5.747 5.664 5.664 575 +0.10(+1.88%)
Jun 06, 2006 5.559 5.559 5.559 5.559 1,951 +0.00(+0.00%)
Jun 05, 2006 5.559 5.559 5.559 5.559 2,014 +0.00(+0.00%)
Jun 02, 2006 5.559 5.559 5.559 5.559 2,014 +0.00(+0.00%)
Jun 01, 2006 5.907 5.907 5.559 5.559 3,067 -0.33(-5.60%)
May 31, 2006 5.889 5.889 5.889 5.889 0 +0.00(+0.00%)
May 30, 2006 5.889 5.889 5.889 5.889 431 -0.01(-0.24%)
May 26, 2006 5.763 5.903 5.763 5.903 1,151 +0.11(+1.95%)
May 25, 2006 6.046 6.046 5.528 5.790 8,881 -0.29(-4.77%)
May 24, 2006 6.081 6.081 6.081 6.081 0 +0.00(+0.00%)
May 23, 2006 6.081 6.081 6.081 6.081 287 +0.00(+0.00%)
May 22, 2006 6.098 6.098 6.081 6.081 16,649 +0.00(+0.00%)
May 19, 2006 6.082 6.082 6.081 6.081 1,151 -0.07(-1.16%)
May 18, 2006 6.152 6.152 6.152 6.152 0 +0.00(+0.00%)
May 17, 2006 6.185 6.192 6.152 6.152 7,808 -0.04(-0.62%)
May 16, 2006 6.081 6.190 6.081 6.190 2,210 +0.11(+1.80%)
May 15, 2006 6.081 6.081 6.081 6.081 287 +0.03(+0.57%)
May 12, 2006 6.081 6.081 6.046 6.046 2,575 -0.03(-0.57%)
May 11, 2006 6.046 6.081 6.046 6.081 1,726 +0.03(+0.57%)
May 10, 2006 6.046 6.046 6.046 6.046 0 +0.00(+0.00%)
May 09, 2006 6.011 6.046 6.009 6.046 6,043 +0.03(+0.44%)
May 08, 2006 5.950 6.037 5.950 6.019 1,824 +0.05(+0.84%)
May 05, 2006 6.020 6.037 5.969 5.969 3,741 -0.07(-1.16%)
May 04, 2006 6.081 6.081 5.961 6.039 4,026 -0.03(-0.48%)
May 03, 2006 5.994 6.075 5.869 6.068 8,939 +0.17(+2.94%)
May 02, 2006 5.778 5.895 5.778 5.895 5,672 +0.16(+2.72%)
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.