Skip to main content

Enterprises Finl Svc (NQ: EFSC )

38.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 11.66 11.80 11.07 11.27 6,553 -0.59(-4.94%)
Nov 26, 2008 10.83 11.85 10.15 11.85 44,591 +0.59(+5.19%)
Nov 25, 2008 10.62 11.27 10.14 11.27 19,942 +0.26(+2.37%)
Nov 24, 2008 10.99 11.77 9.915 11.01 22,612 -0.14(-1.28%)
Nov 21, 2008 10.04 11.15 9.725 11.15 35,298 +1.19(+11.90%)
Nov 20, 2008 10.28 10.94 9.931 9.962 33,533 -0.32(-3.15%)
Nov 19, 2008 11.27 11.99 10.13 10.29 41,150 -1.00(-8.83%)
Nov 18, 2008 12.02 12.02 11.27 11.28 17,535 -0.38(-3.25%)
Nov 17, 2008 11.66 12.81 11.47 11.66 10,594 -0.08(-0.67%)
Nov 14, 2008 12.56 13.26 11.74 11.74 8,556 -1.04(-8.16%)
Nov 13, 2008 12.82 13.79 11.91 12.79 47,635 +0.13(+1.06%)
Nov 12, 2008 13.52 13.52 12.65 12.65 14,963 -1.23(-8.83%)
Nov 11, 2008 13.11 14.16 12.78 13.88 18,602 +0.57(+4.28%)
Nov 10, 2008 14.52 14.71 13.13 13.31 10,556 -1.00(-7.02%)
Nov 07, 2008 13.63 14.47 13.35 14.31 14,803 +0.81(+6.03%)
Nov 06, 2008 13.95 14.41 13.35 13.50 5,277 -0.63(-4.48%)
Nov 05, 2008 14.70 15.21 13.84 14.13 24,953 -0.89(-5.95%)
Nov 04, 2008 14.55 15.02 14.44 15.02 26,172 +0.48(+3.32%)
Nov 03, 2008 14.76 14.82 13.69 14.54 17,074 -0.13(-0.86%)
Oct 31, 2008 13.20 14.67 13.17 14.67 44,845 +0.84(+6.06%)
Oct 30, 2008 13.24 14.23 12.33 13.83 12,589 +0.94(+7.30%)
Oct 29, 2008 13.15 13.54 11.67 12.89 26,220 -0.36(-2.69%)
Oct 28, 2008 11.25 13.24 10.79 13.24 31,644 +2.37(+21.82%)
Oct 27, 2008 12.22 13.43 10.52 10.87 22,302 -0.71(-6.14%)
Oct 24, 2008 10.48 11.94 10.48 11.58 22,245 +0.16(+1.38%)
Oct 23, 2008 12.01 12.35 10.21 11.43 26,045 -0.41(-3.47%)
Oct 22, 2008 11.51 12.71 11.51 11.84 22,004 -0.02(-0.20%)
Oct 21, 2008 11.99 12.76 11.86 11.86 33,889 -0.40(-3.23%)
Oct 20, 2008 12.07 12.26 12.06 12.26 15,311 +0.20(+1.64%)
Oct 17, 2008 12.06 12.33 11.54 12.06 57,871 -0.51(-4.09%)
Oct 16, 2008 12.18 13.08 12.17 12.57 50,041 +0.46(+3.79%)
Oct 15, 2008 13.05 13.78 11.73 12.11 48,074 -1.00(-7.60%)
Oct 14, 2008 13.96 14.10 12.99 13.11 54,613 -0.13(-1.02%)
Oct 13, 2008 13.38 13.78 12.53 13.24 67,254 +0.93(+7.51%)
Oct 10, 2008 11.97 12.65 11.48 12.32 121,694 +0.09(+0.78%)
Oct 09, 2008 13.80 14.19 12.22 12.22 55,544 -1.23(-9.17%)
Oct 08, 2008 14.63 16.60 13.11 13.46 53,371 -1.19(-8.10%)
Oct 07, 2008 16.02 17.17 14.27 14.64 26,614 -1.40(-8.72%)
Oct 06, 2008 16.26 17.98 15.07 16.04 37,868 -0.72(-4.29%)
Oct 03, 2008 17.71 17.99 16.76 16.76 11,731 -1.02(-5.74%)
Oct 02, 2008 17.90 17.99 16.94 17.78 12,884 +0.22(+1.26%)
Oct 01, 2008 17.79 17.99 16.75 17.56 17,545 -0.28(-1.55%)
Sep 30, 2008 17.85 18.18 15.94 17.84 34,544 +0.97(+5.77%)
Sep 29, 2008 17.14 18.15 16.21 16.86 36,679 -0.87(-4.90%)
Sep 26, 2008 17.34 18.18 17.17 17.73 38,604 -0.23(-1.28%)
Sep 25, 2008 16.98 18.14 16.61 17.96 19,143 +0.97(+5.72%)
Sep 24, 2008 16.96 17.76 16.47 16.99 11,157 +0.03(+0.19%)
Sep 23, 2008 16.21 17.99 16.21 16.96 30,509 +0.34(+2.05%)
Sep 22, 2008 16.63 17.75 15.92 16.62 25,427 -1.60(-8.77%)
Sep 19, 2008 18.98 18.98 16.05 18.22 231,708 +0.03(+0.17%)
Sep 18, 2008 15.24 18.19 14.65 18.19 116,977 +3.38(+22.80%)
Sep 17, 2008 15.66 15.77 14.63 14.81 7,277 -0.81(-5.16%)
Sep 16, 2008 13.96 15.62 13.82 15.62 35,815 +1.15(+7.92%)
Sep 15, 2008 15.34 15.54 14.47 14.47 25,717 -1.02(-6.58%)
Sep 12, 2008 15.53 15.54 14.97 15.49 6,765 -0.02(-0.15%)
Sep 11, 2008 15.03 15.54 14.32 15.51 23,534 -0.02(-0.15%)
Sep 10, 2008 15.41 15.56 14.86 15.54 44,342 +0.24(+1.55%)
Sep 09, 2008 15.81 15.81 15.30 15.30 16,565 -0.51(-3.20%)
Sep 08, 2008 15.41 15.81 14.86 15.81 36,374 +0.72(+4.77%)
Sep 05, 2008 14.71 15.22 14.33 15.09 16,979 +0.17(+1.17%)
Sep 04, 2008 14.75 15.02 14.75 14.91 20,424 -0.08(-0.53%)
Sep 03, 2008 14.72 15.02 14.71 14.99 24,464 +0.22(+1.50%)
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.