Skip to main content

Enterprises Finl Svc (NQ: EFSC )

37.93 +0.28 (+0.74%)
Streaming Delayed Price Updated: 2:08 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 24.54 24.83 24.38 24.40 23,500 -0.25(-0.99%)
Sep 28, 2006 24.57 24.93 24.57 24.65 19,851 +0.28(+1.17%)
Sep 27, 2006 24.08 24.61 23.83 24.36 26,079 +0.09(+0.36%)
Sep 26, 2006 24.08 24.35 23.87 24.27 12,279 +0.25(+1.05%)
Sep 25, 2006 23.23 24.06 23.22 24.02 10,735 +0.93(+4.04%)
Sep 22, 2006 23.72 24.05 23.07 23.09 13,627 -0.71(-2.99%)
Sep 21, 2006 24.97 25.05 23.70 23.80 20,209 -0.94(-3.80%)
Sep 20, 2006 23.92 24.97 23.92 24.74 16,293 +1.02(+4.30%)
Sep 19, 2006 23.88 23.94 23.01 23.72 23,250 -0.10(-0.43%)
Sep 18, 2006 24.21 24.58 23.72 23.82 12,533 -0.21(-0.86%)
Sep 15, 2006 24.55 24.55 23.93 24.03 69,008 -0.40(-1.65%)
Sep 14, 2006 24.29 24.51 24.29 24.43 6,323 +0.00(+0.00%)
Sep 13, 2006 24.51 24.74 24.24 24.43 12,098 -0.08(-0.32%)
Sep 12, 2006 23.83 24.51 23.52 24.51 19,526 +0.81(+3.44%)
Sep 11, 2006 23.36 23.88 23.35 23.70 31,114 +0.12(+0.50%)
Sep 08, 2006 23.72 23.85 23.36 23.58 8,447 -0.13(-0.53%)
Sep 07, 2006 23.51 23.72 22.98 23.70 36,677 -0.02(-0.07%)
Sep 06, 2006 23.78 24.04 23.59 23.72 38,606 -0.30(-1.25%)
Sep 05, 2006 23.72 24.06 23.72 24.02 25,334 +0.53(+2.25%)
Sep 01, 2006 23.32 23.49 23.22 23.49 12,370 +0.17(+0.75%)
Aug 31, 2006 23.74 23.84 23.31 23.32 96,710 -0.47(-1.96%)
Aug 30, 2006 23.32 24.05 22.38 23.78 36,402 +0.10(+0.43%)
Aug 29, 2006 22.96 23.68 22.96 23.68 16,946 +0.59(+2.57%)
Aug 28, 2006 22.93 23.09 22.93 23.09 2,757 +0.06(+0.27%)
Aug 25, 2006 22.93 23.36 22.36 23.02 66,785 +0.06(+0.24%)
Aug 24, 2006 22.79 23.00 22.72 22.97 29,587 +0.04(+0.17%)
Aug 23, 2006 23.16 23.16 22.55 22.93 9,226 -0.08(-0.34%)
Aug 22, 2006 22.79 23.32 22.79 23.01 4,744 +0.02(+0.07%)
Aug 21, 2006 22.93 23.14 22.83 22.99 10,887 -0.05(-0.21%)
Aug 18, 2006 23.05 23.13 22.83 23.04 11,701 +0.11(+0.48%)
Aug 17, 2006 22.50 23.17 22.45 22.93 40,727 +0.28(+1.22%)
Aug 16, 2006 22.42 22.65 22.38 22.65 16,357 +0.28(+1.27%)
Aug 15, 2006 22.38 22.44 22.18 22.37 10,407 +0.22(+1.00%)
Aug 14, 2006 22.37 22.37 22.14 22.15 14,133 +0.05(+0.21%)
Aug 11, 2006 21.39 22.34 21.39 22.10 21,514 +0.67(+3.14%)
Aug 10, 2006 20.72 21.61 20.29 21.43 10,923 +0.78(+3.79%)
Aug 09, 2006 21.66 21.66 20.56 20.64 11,878 -0.70(-3.26%)
Aug 08, 2006 21.47 22.18 21.23 21.34 48,089 +0.23(+1.09%)
Aug 07, 2006 21.64 21.76 21.02 21.11 13,880 -0.65(-2.98%)
Aug 04, 2006 22.20 22.93 21.67 21.76 8,915 -0.43(-1.92%)
Aug 03, 2006 21.85 22.19 21.61 22.19 6,824 +0.25(+1.15%)
Aug 02, 2006 22.14 22.14 21.41 21.93 6,007 -0.21(-0.93%)
Aug 01, 2006 21.90 22.14 21.47 22.14 12,031 +0.00(+0.00%)
Jul 31, 2006 21.94 22.15 21.71 22.14 12,852 +0.35(+1.60%)
Jul 28, 2006 21.11 21.79 20.95 21.79 17,219 +0.81(+3.88%)
Jul 27, 2006 21.55 21.63 20.73 20.98 17,609 -0.47(-2.18%)
Jul 26, 2006 21.15 21.55 21.15 21.44 20,217 +0.09(+0.44%)
Jul 25, 2006 21.21 21.35 21.15 21.35 25,154 +0.08(+0.37%)
Jul 24, 2006 21.15 21.30 21.03 21.27 12,308 +0.35(+1.66%)
Jul 21, 2006 21.11 21.19 20.72 20.92 9,502 -0.20(-0.94%)
Jul 20, 2006 21.31 21.31 21.11 21.12 25,769 -0.16(-0.74%)
Jul 19, 2006 21.27 21.28 20.97 21.28 38,779 +0.09(+0.45%)
Jul 18, 2006 20.34 21.18 20.32 21.18 16,395 +1.00(+4.98%)
Jul 17, 2006 20.64 20.94 20.01 20.18 4,988 -0.28(-1.35%)
Jul 14, 2006 20.16 20.54 20.16 20.45 15,233 +0.29(+1.45%)
Jul 13, 2006 20.56 20.56 20.07 20.16 28,961 -0.08(-0.39%)
Jul 12, 2006 21.10 21.27 20.16 20.24 14,127 -0.95(-4.48%)
Jul 11, 2006 20.38 21.27 20.30 21.19 24,828 +0.70(+3.39%)
Jul 10, 2006 20.15 20.67 20.15 20.49 9,368 +0.36(+1.81%)
Jul 07, 2006 20.19 20.48 20.13 20.13 22,405 -0.25(-1.20%)
Jul 06, 2006 20.11 20.38 20.11 20.38 20,681 +0.18(+0.90%)
Jul 05, 2006 20.16 20.94 19.85 20.19 38,744 -0.09(-0.43%)
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.