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

Enterprise Bancorp (NQ: EBTC )

26.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 28, 2010 7.953 8.403 7.606 7.882 13,883 -0.07(-0.89%)
May 27, 2010 7.917 8.129 7.599 7.953 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 15,063 +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 7.592 7.620 17,092 -0.07(-0.92%)
May 20, 2010 7.712 8.002 7.677 7.691 12,443 -0.36(-4.48%)
May 19, 2010 8.066 8.129 8.044 8.052 13,307 +0.00(+0.00%)
May 18, 2010 8.448 8.448 8.052 8.052 6,897 -0.31(-3.72%)
May 17, 2010 8.214 8.519 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 8.349 8.412 7,264 -0.10(-1.16%)
May 12, 2010 8.561 8.653 8.349 8.511 14,475 -0.05(-0.58%)
May 11, 2010 8.349 8.561 8.278 8.561 10,221 +0.07(+0.83%)
May 10, 2010 8.441 8.738 8.349 8.490 17,335 +0.25(+3.00%)
May 07, 2010 8.292 8.823 8.207 8.243 19,432 +0.05(+0.60%)
May 06, 2010 8.172 8.944 8.081 8.193 20,919 +0.02(+0.26%)
May 05, 2010 8.488 8.502 8.172 8.172 18,956 -0.51(-5.82%)
May 04, 2010 8.845 8.909 8.593 8.677 10,315 -0.27(-2.98%)
May 03, 2010 8.937 8.944 8.593 8.944 21,667 +0.22(+2.57%)
Apr 30, 2010 8.663 8.782 8.663 8.719 7,865 -0.13(-1.51%)
Apr 29, 2010 8.937 8.937 8.600 8.852 5,631 -0.07(-0.79%)
Apr 28, 2010 8.775 9.119 8.607 8.923 6,998 +0.29(+3.33%)
Apr 27, 2010 8.593 8.802 8.593 8.635 5,107 -0.36(-3.98%)
Apr 26, 2010 8.705 9.154 8.639 8.993 4,225 +0.36(+4.14%)
Apr 23, 2010 8.446 8.712 8.446 8.635 6,489 +0.18(+2.07%)
Apr 22, 2010 8.333 8.460 8.242 8.460 7,105 +0.08(+1.00%)
Apr 21, 2010 8.186 8.509 7.800 8.375 4,169 -0.04(-0.50%)
Apr 20, 2010 8.523 8.523 8.172 8.418 13,141 +0.04(+0.50%)
Apr 19, 2010 8.319 8.389 8.319 8.375 4,432 +0.03(+0.34%)
Apr 16, 2010 8.277 8.400 8.118 8.347 16,350 +0.07(+0.85%)
Apr 15, 2010 8.249 8.284 8.249 8.277 8,503 -0.03(-0.34%)
Apr 14, 2010 8.186 8.312 8.102 8.305 6,222 +0.14(+1.72%)
Apr 13, 2010 8.102 8.207 8.102 8.165 17,251 +0.06(+0.69%)
Apr 12, 2010 8.165 8.347 8.067 8.109 21,037 -0.05(-0.60%)
Apr 09, 2010 8.242 8.242 8.067 8.158 10,979 -0.11(-1.36%)
Apr 08, 2010 8.242 8.284 8.179 8.270 6,912 -0.03(-0.34%)
Apr 07, 2010 8.404 8.418 8.284 8.298 5,672 -0.09(-1.09%)
Apr 06, 2010 8.361 8.425 8.151 8.389 3,700 -0.04(-0.42%)
Apr 05, 2010 8.172 8.572 8.172 8.425 9,019 +0.11(+1.35%)
Apr 01, 2010 8.621 8.313 8.313 8.313 3,706 -0.25(-2.94%)
Mar 31, 2010 8.747 9.056 8.558 8.565 6,094 -0.29(-3.25%)
Mar 30, 2010 9.505 9.505 8.772 8.852 3,880 -0.27(-3.00%)
Mar 29, 2010 9.119 9.273 8.799 9.126 5,015 +0.01(+0.08%)
Mar 26, 2010 8.923 9.680 8.923 9.119 3,320 +0.26(+2.93%)
Mar 25, 2010 9.042 9.161 8.831 8.859 2,054 -0.16(-1.79%)
Mar 24, 2010 9.182 9.182 8.873 9.021 3,109 -0.07(-0.77%)
Mar 23, 2010 8.944 9.119 8.909 9.091 5,971 +0.23(+2.61%)
Mar 22, 2010 8.425 8.965 8.425 8.859 5,840 +0.39(+4.55%)
Mar 19, 2010 8.614 8.614 8.389 8.474 13,591 +0.04(+0.50%)
Mar 18, 2010 8.474 8.719 8.425 8.432 5,602 -0.43(-4.91%)
Mar 17, 2010 8.803 8.866 8.803 8.866 771 +0.09(+1.04%)
Mar 16, 2010 9.084 9.084 8.775 8.775 1,427 +0.23(+2.71%)
Mar 15, 2010 8.488 8.838 8.488 8.544 1,827 +0.04(+0.50%)
Mar 12, 2010 8.747 8.747 8.488 8.502 1,963 -0.25(-2.81%)
Mar 11, 2010 8.551 8.747 8.502 8.747 5,025 +0.10(+1.14%)
Mar 10, 2010 8.803 8.855 8.537 8.649 3,271 -0.13(-1.44%)
Mar 09, 2010 8.607 8.775 8.502 8.775 828 +0.25(+2.88%)
Mar 08, 2010 8.418 8.530 8.418 8.530 3,293 +0.06(+0.75%)
Mar 05, 2010 8.509 8.909 8.467 8.467 21,463 -0.05(-0.58%)
Mar 04, 2010 8.456 8.554 8.425 8.516 3,114 -0.13(-1.54%)
Mar 03, 2010 8.635 8.768 8.467 8.649 5,447 +0.04(+0.49%)
Mar 02, 2010 8.432 8.663 8.347 8.607 16,780 -0.18(-2.08%)
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.