Skip to main content

Enterprises Finl Svc (NQ: EFSC )

38.35 -0.05 (-0.13%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 18.62 19.04 18.39 18.69 16,157 +0.19(+1.03%)
Jun 29, 2005 19.44 19.44 18.16 18.50 26,632 -1.03(-5.26%)
Jun 28, 2005 18.73 19.52 17.94 19.52 29,108 +1.11(+6.05%)
Jun 27, 2005 17.79 19.02 17.79 18.41 36,097 -0.50(-2.63%)
Jun 24, 2005 17.46 18.93 17.46 18.91 664,736 +0.78(+4.32%)
Jun 23, 2005 17.78 18.12 17.78 18.12 8,624 +0.01(+0.04%)
Jun 22, 2005 18.38 18.38 17.50 18.12 13,827 -0.62(-3.29%)
Jun 21, 2005 18.09 18.75 17.93 18.73 8,826 +0.57(+3.13%)
Jun 20, 2005 17.90 18.16 17.74 18.16 14,502 +0.27(+1.50%)
Jun 17, 2005 17.90 17.90 17.89 17.90 3,174 +0.00(+0.00%)
Jun 16, 2005 17.58 17.97 17.58 17.90 24,871 +0.13(+0.71%)
Jun 15, 2005 17.78 17.90 17.64 17.77 5,033 -0.09(-0.49%)
Jun 14, 2005 16.83 17.86 16.83 17.86 13,823 +0.91(+5.36%)
Jun 13, 2005 16.79 16.99 16.40 16.95 9,977 +0.39(+2.34%)
Jun 10, 2005 16.39 16.63 16.39 16.56 16,751 -0.07(-0.43%)
Jun 09, 2005 16.20 16.63 16.20 16.63 22,972 +0.32(+1.99%)
Jun 08, 2005 16.39 16.59 16.07 16.31 14,332 -0.20(-1.20%)
Jun 07, 2005 16.59 16.63 16.37 16.50 17,348 +0.00(+0.00%)
Jun 06, 2005 16.27 16.59 16.27 16.50 2,911 +0.24(+1.46%)
Jun 03, 2005 16.17 16.54 16.03 16.27 17,656 +0.21(+1.33%)
Jun 02, 2005 15.21 16.18 15.21 16.05 37,179 +0.46(+2.94%)
Jun 01, 2005 15.30 15.60 15.29 15.60 4,307 +0.15(+0.97%)
May 31, 2005 15.33 15.58 15.30 15.45 2,984 -0.04(-0.26%)
May 27, 2005 15.56 15.56 15.39 15.49 632 -0.11(-0.71%)
May 26, 2005 15.60 15.60 15.30 15.60 6,056 +0.03(+0.20%)
May 25, 2005 15.21 15.80 15.21 15.56 17,528 +0.36(+2.34%)
May 24, 2005 15.21 15.21 15.20 15.21 3,670 +0.00(+0.00%)
May 23, 2005 15.13 15.41 15.09 15.21 5,184 +0.17(+1.10%)
May 20, 2005 15.01 15.23 15.01 15.04 6,391 -0.24(-1.60%)
May 19, 2005 15.29 15.29 15.13 15.29 4,050 +0.00(+0.00%)
May 18, 2005 15.26 15.29 15.04 15.29 1,898 +0.28(+1.84%)
May 17, 2005 15.12 15.15 15.01 15.01 11,389 -0.02(-0.11%)
May 16, 2005 15.01 15.17 15.01 15.03 15,442 -0.20(-1.34%)
May 13, 2005 15.01 15.29 15.01 15.23 17,654 -0.06(-0.36%)
May 12, 2005 15.15 15.29 15.15 15.29 1,518 +0.00(+0.00%)
May 11, 2005 15.29 15.29 15.25 15.29 4,552 +0.00(+0.00%)
May 10, 2005 15.01 15.29 15.01 15.29 18,857 +0.08(+0.52%)
May 09, 2005 15.41 15.41 15.01 15.21 16,137 -0.16(-1.03%)
May 06, 2005 15.37 15.37 15.15 15.37 5,125 -0.03(-0.21%)
May 05, 2005 14.95 15.41 14.95 15.40 5,462 +0.00(+0.01%)
May 04, 2005 15.01 15.40 15.01 15.40 1,554 -0.01(-0.06%)
May 03, 2005 15.30 15.41 15.29 15.41 6,980 +0.38(+2.52%)
May 02, 2005 15.41 15.41 15.01 15.03 7,373 -0.30(-1.96%)
Apr 29, 2005 15.41 15.41 15.18 15.33 12,023 -0.07(-0.46%)
Apr 28, 2005 15.38 15.41 15.36 15.40 3,957 +0.09(+0.62%)
Apr 27, 2005 15.28 15.40 15.25 15.30 5,948 +0.06(+0.36%)
Apr 26, 2005 15.06 15.41 15.06 15.25 6,195 +0.04(+0.26%)
Apr 25, 2005 15.21 15.21 15.01 15.21 2,531 +0.00(+0.00%)
Apr 22, 2005 15.21 15.21 15.21 15.21 1,139 +0.00(+0.00%)
Apr 21, 2005 15.21 15.21 15.01 15.21 1,771 +0.00(+0.00%)
Apr 20, 2005 15.13 15.21 15.13 15.21 759 +0.03(+0.18%)
Apr 19, 2005 15.21 15.21 15.01 15.18 3,807 +0.32(+2.16%)
Apr 18, 2005 15.21 15.21 14.77 14.86 9,487 -0.19(-1.26%)
Apr 15, 2005 14.85 15.05 14.85 15.05 3,167 +0.05(+0.32%)
Apr 14, 2005 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Apr 13, 2005 15.00 15.01 14.83 15.00 7,001 +0.05(+0.32%)
Apr 12, 2005 15.01 15.08 14.93 14.96 13,523 -0.06(-0.37%)
Apr 11, 2005 15.01 15.05 14.93 15.01 11,226 +0.16(+1.06%)
Apr 08, 2005 15.01 15.01 14.85 14.85 15,066 -0.36(-2.34%)
Apr 07, 2005 15.21 15.21 15.21 15.21 0 +0.00(+0.00%)
Apr 06, 2005 15.01 15.21 15.01 15.21 2,359 +0.20(+1.32%)
Apr 05, 2005 15.05 15.05 14.91 15.01 16,091 +0.00(+0.00%)
Apr 04, 2005 15.21 15.21 14.91 15.01 14,128 +0.12(+0.80%)
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.