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

Enterprise Bancorp (NQ: EBTC )

26.27 +0.19 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2005 5.327 5.327 5.327 5.327 0 +0.00(+0.00%)
May 27, 2005 5.334 5.473 5.221 5.327 1,726 +0.10(+1.86%)
May 26, 2005 5.229 5.229 5.229 5.229 0 +0.00(+0.00%)
May 25, 2005 5.229 5.229 5.229 5.229 345 +0.10(+1.86%)
May 24, 2005 5.229 5.255 5.134 5.134 2,878 -0.17(-3.11%)
May 23, 2005 5.299 5.299 5.299 5.299 863 +0.08(+1.57%)
May 20, 2005 5.217 5.217 5.217 5.217 0 +0.00(+0.00%)
May 19, 2005 5.217 5.217 5.217 5.217 0 +0.00(+0.00%)
May 17, 2005 5.299 5.299 5.212 5.217 5,756 -0.03(-0.53%)
May 16, 2005 5.264 5.391 5.245 5.245 4,245 +0.03(+0.63%)
May 13, 2005 5.394 5.394 5.212 5.212 41,875 +0.13(+2.46%)
May 12, 2005 5.087 5.087 5.087 5.087 0 +0.00(+0.00%)
May 11, 2005 5.087 5.087 5.087 5.087 5,925 +0.00(+0.00%)
May 10, 2005 5.087 5.087 5.087 5.087 0 +0.00(+0.00%)
May 09, 2005 5.040 5.092 5.040 5.087 2,014 -0.11(-2.07%)
May 06, 2005 5.038 5.195 5.038 5.195 575 -0.02(-0.33%)
May 05, 2005 5.212 5.212 5.212 5.212 0 +0.00(+0.00%)
May 04, 2005 5.212 5.212 5.212 5.212 0 +0.00(+0.00%)
May 03, 2005 5.212 5.212 5.212 5.212 0 +0.00(+0.00%)
May 02, 2005 5.212 5.212 5.212 5.212 0 +0.00(+0.00%)
Apr 29, 2005 5.386 5.386 5.212 5.212 4,029 +0.04(+0.84%)
Apr 28, 2005 5.177 5.177 5.168 5.168 2,302 -0.04(-0.83%)
Apr 27, 2005 5.212 5.212 5.212 5.212 3,065 +0.00(+0.01%)
Apr 26, 2005 5.212 5.212 5.212 5.212 1,151 -0.00(-0.01%)
Apr 25, 2005 5.212 5.212 5.212 5.212 18,563 -0.00(-0.00%)
Apr 22, 2005 5.212 5.212 5.212 5.212 10,648 +0.02(+0.34%)
Apr 21, 2005 5.195 5.195 5.195 5.195 287 +0.09(+1.70%)
Apr 20, 2005 5.108 5.125 5.108 5.108 1,439 +0.16(+3.16%)
Apr 19, 2005 4.951 4.951 4.951 4.951 287 -0.09(-1.72%)
Apr 18, 2005 4.995 5.038 4.995 5.038 3,165 +0.04(+0.87%)
Apr 15, 2005 4.995 4.995 4.995 4.995 1,151 -0.13(-2.54%)
Apr 14, 2005 5.038 5.199 5.032 5.125 4,532 -0.00(-0.00%)
Apr 13, 2005 5.168 5.238 5.125 5.125 2,302 +0.13(+2.61%)
Apr 12, 2005 4.995 4.995 4.995 4.995 0 +0.00(+0.00%)
Apr 11, 2005 5.125 5.125 4.993 4.995 3,928 -0.04(-0.86%)
Apr 08, 2005 5.038 5.038 5.038 5.038 575 -0.04(-0.85%)
Apr 07, 2005 5.082 5.082 5.082 5.082 0 +0.00(+0.00%)
Apr 06, 2005 5.122 5.122 5.009 5.082 7,232 +0.10(+1.95%)
Apr 05, 2005 5.014 5.014 4.984 4.984 935 +0.02(+0.42%)
Apr 04, 2005 4.937 5.071 4.908 4.964 17,814 -0.07(-1.48%)
Apr 01, 2005 5.038 5.038 5.038 5.038 2,705 +0.00(+0.00%)
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 4.864 4.743 4.864 6,964 +0.12(+2.56%)
Mar 23, 2005 4.734 4.864 4.691 4.743 18,707 -0.05(-1.09%)
Mar 22, 2005 4.864 4.864 4.795 4.795 575 -0.02(-0.36%)
Mar 21, 2005 5.082 5.108 4.691 4.812 19,887 -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 1,439 -0.17(-3.23%)
Mar 16, 2005 5.386 5.386 5.386 5.386 1,439 +0.00(+0.00%)
Mar 15, 2005 5.365 5.493 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 5.281 5.281 5.281 5.281 0 +0.00(+0.00%)
Mar 10, 2005 5.429 5.429 5.281 5.281 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 21,009 -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 13,817 -0.33(-5.77%)
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.