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 (%)
Jun 30, 2005 18.64 19.05 18.41 18.70 16,145 +0.19(+1.02%)
Jun 29, 2005 19.46 19.46 18.18 18.51 26,613 -1.03(-5.26%)
Jun 28, 2005 18.75 19.54 17.95 19.54 29,086 +1.11(+6.05%)
Jun 27, 2005 17.81 19.03 17.81 18.42 36,070 -0.50(-2.63%)
Jun 24, 2005 17.47 18.94 17.47 18.92 664,254 +0.78(+4.32%)
Jun 23, 2005 17.79 18.14 17.79 18.14 8,618 +0.01(+0.04%)
Jun 22, 2005 18.39 18.39 17.51 18.13 13,817 -0.62(-3.29%)
Jun 21, 2005 18.11 18.76 17.94 18.75 8,820 +0.57(+3.13%)
Jun 20, 2005 17.91 18.18 17.75 18.18 14,491 +0.27(+1.50%)
Jun 17, 2005 17.91 17.91 17.91 17.91 3,172 +0.00(+0.00%)
Jun 16, 2005 17.59 17.99 17.59 17.91 24,853 +0.13(+0.71%)
Jun 15, 2005 17.79 17.91 17.66 17.78 5,029 -0.09(-0.49%)
Jun 14, 2005 16.84 17.87 16.84 17.87 13,813 +0.91(+5.36%)
Jun 13, 2005 16.80 17.00 16.41 16.96 9,970 +0.39(+2.34%)
Jun 10, 2005 16.41 16.64 16.41 16.57 16,739 -0.07(-0.43%)
Jun 09, 2005 16.21 16.64 16.21 16.64 22,955 +0.32(+1.99%)
Jun 08, 2005 16.41 16.60 16.08 16.32 14,322 -0.20(-1.20%)
Jun 07, 2005 16.60 16.64 16.38 16.52 17,336 +0.00(+0.00%)
Jun 06, 2005 16.28 16.60 16.28 16.52 2,908 +0.24(+1.46%)
Jun 03, 2005 16.18 16.55 16.05 16.28 17,643 +0.21(+1.33%)
Jun 02, 2005 15.22 16.19 15.22 16.07 37,152 +0.46(+2.94%)
Jun 01, 2005 15.31 15.62 15.30 15.61 4,303 +0.15(+0.97%)
May 31, 2005 15.34 15.59 15.31 15.46 2,982 -0.04(-0.25%)
May 27, 2005 15.58 15.58 15.40 15.50 632 -0.11(-0.71%)
May 26, 2005 15.62 15.62 15.32 15.61 6,051 +0.03(+0.20%)
May 25, 2005 15.22 15.81 15.22 15.58 17,515 +0.36(+2.34%)
May 24, 2005 15.22 15.22 15.21 15.22 3,667 +0.00(+0.00%)
May 23, 2005 15.14 15.42 15.10 15.22 5,180 +0.17(+1.10%)
May 20, 2005 15.02 15.24 15.02 15.05 6,387 -0.25(-1.60%)
May 19, 2005 15.30 15.30 15.14 15.30 4,047 +0.00(+0.00%)
May 18, 2005 15.28 15.30 15.05 15.30 1,897 +0.28(+1.84%)
May 17, 2005 15.13 15.16 15.02 15.02 11,381 -0.02(-0.11%)
May 16, 2005 15.02 15.18 15.02 15.04 15,431 -0.20(-1.34%)
May 13, 2005 15.02 15.30 15.02 15.24 17,642 -0.06(-0.36%)
May 12, 2005 15.16 15.30 15.16 15.30 1,517 +0.00(+0.00%)
May 11, 2005 15.30 15.30 15.26 15.30 4,549 +0.00(+0.00%)
May 10, 2005 15.02 15.30 15.02 15.30 18,843 +0.08(+0.52%)
May 09, 2005 15.42 15.42 15.02 15.22 16,125 -0.16(-1.03%)
May 06, 2005 15.38 15.38 15.16 15.38 5,122 -0.03(-0.21%)
May 05, 2005 14.96 15.42 14.96 15.41 5,458 +0.00(+0.01%)
May 04, 2005 15.02 15.41 15.02 15.41 1,553 -0.01(-0.06%)
May 03, 2005 15.31 15.42 15.30 15.42 6,975 +0.38(+2.52%)
May 02, 2005 15.42 15.42 15.02 15.04 7,368 -0.30(-1.96%)
Apr 29, 2005 15.42 15.42 15.19 15.34 12,015 -0.07(-0.46%)
Apr 28, 2005 15.39 15.42 15.37 15.41 3,954 +0.09(+0.62%)
Apr 27, 2005 15.29 15.41 15.26 15.32 5,944 +0.06(+0.36%)
Apr 26, 2005 15.07 15.42 15.07 15.26 6,190 +0.04(+0.26%)
Apr 25, 2005 15.22 15.22 15.02 15.22 2,529 +0.00(+0.00%)
Apr 22, 2005 15.22 15.22 15.22 15.22 1,138 +0.00(+0.00%)
Apr 21, 2005 15.22 15.22 15.02 15.22 1,770 +0.00(+0.00%)
Apr 20, 2005 15.14 15.22 15.14 15.22 758 +0.03(+0.18%)
Apr 19, 2005 15.22 15.22 15.02 15.19 3,804 +0.32(+2.16%)
Apr 18, 2005 15.22 15.22 14.79 14.87 9,480 -0.19(-1.26%)
Apr 15, 2005 14.86 15.06 14.86 15.06 3,165 +0.05(+0.32%)
Apr 14, 2005 15.01 15.01 15.01 15.01 0 +0.00(+0.00%)
Apr 13, 2005 15.01 15.02 14.84 15.01 6,996 +0.05(+0.32%)
Apr 12, 2005 15.02 15.09 14.94 14.97 13,513 -0.06(-0.37%)
Apr 11, 2005 15.02 15.06 14.94 15.02 11,218 +0.16(+1.06%)
Apr 08, 2005 15.02 15.02 14.86 14.86 15,055 -0.36(-2.34%)
Apr 07, 2005 15.22 15.22 15.22 15.22 0 +0.00(+0.00%)
Apr 06, 2005 15.02 15.22 15.02 15.22 2,357 +0.20(+1.32%)
Apr 05, 2005 15.06 15.06 14.92 15.02 16,080 +0.00(+0.00%)
Apr 04, 2005 15.22 15.22 14.92 15.02 14,118 +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.