Skip to main content

Enterprises Finl Svc (NQ: EFSC )

38.18 +0.53 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 18.38 18.38 18.09 18.14 23,233 -0.32(-1.72%)
May 28, 2015 18.40 18.48 18.29 18.46 12,924 -0.03(-0.19%)
May 27, 2015 18.21 18.56 18.11 18.49 24,353 +0.22(+1.22%)
May 26, 2015 18.36 18.47 18.15 18.27 33,792 -0.17(-0.93%)
May 22, 2015 18.48 18.44 18.44 18.44 49,829 -0.18(-0.97%)
May 21, 2015 18.64 18.66 18.42 18.62 18,937 +0.05(+0.28%)
May 20, 2015 18.66 18.67 18.46 18.57 24,938 -0.01(-0.05%)
May 19, 2015 18.50 18.59 18.41 18.58 31,426 +0.18(+0.98%)
May 18, 2015 18.31 18.53 18.22 18.40 83,691 +0.19(+1.04%)
May 15, 2015 18.23 18.39 18.04 18.21 96,777 -0.01(-0.05%)
May 14, 2015 18.04 18.23 17.92 18.22 31,484 +0.22(+1.24%)
May 13, 2015 18.07 18.08 17.90 17.99 19,191 -0.13(-0.71%)
May 12, 2015 17.99 18.15 17.87 18.12 30,378 +0.11(+0.62%)
May 11, 2015 17.90 18.20 17.89 18.01 53,233 +0.11(+0.62%)
May 08, 2015 18.00 18.02 17.81 17.90 37,485 +0.09(+0.53%)
May 07, 2015 17.73 18.05 17.69 17.81 86,563 -0.03(-0.19%)
May 06, 2015 17.77 17.87 17.72 17.84 62,773 +0.05(+0.29%)
May 05, 2015 17.82 17.85 17.52 17.79 87,370 -0.03(-0.19%)
May 04, 2015 17.67 17.99 17.61 17.82 124,760 +0.10(+0.58%)
May 01, 2015 17.64 17.75 17.40 17.72 90,635 +0.09(+0.49%)
Apr 30, 2015 17.56 17.70 17.35 17.63 82,764 -0.05(-0.29%)
Apr 29, 2015 17.79 17.82 17.63 17.69 27,450 -0.25(-1.39%)
Apr 28, 2015 17.48 17.99 17.48 17.93 29,881 +0.42(+2.40%)
Apr 27, 2015 17.67 17.77 17.31 17.51 57,743 -0.21(-1.16%)
Apr 24, 2015 17.29 17.79 17.23 17.72 37,841 +0.46(+2.64%)
Apr 23, 2015 17.27 17.93 16.90 17.26 34,186 -0.29(-1.66%)
Apr 22, 2015 17.58 17.71 17.31 17.56 13,995 -0.10(-0.58%)
Apr 21, 2015 17.63 17.80 17.49 17.66 10,664 -0.05(-0.29%)
Apr 20, 2015 17.53 17.82 17.50 17.71 28,397 +0.25(+1.43%)
Apr 17, 2015 17.86 17.86 17.38 17.46 39,152 -0.53(-2.96%)
Apr 16, 2015 18.04 18.17 17.89 17.99 13,396 -0.16(-0.90%)
Apr 15, 2015 17.97 18.24 17.80 18.16 36,361 +0.22(+1.25%)
Apr 14, 2015 17.92 17.98 17.63 17.93 23,607 +0.09(+0.48%)
Apr 13, 2015 18.05 18.06 17.81 17.85 23,104 -0.06(-0.34%)
Apr 10, 2015 18.00 18.00 17.81 17.91 10,557 +0.02(+0.10%)
Apr 09, 2015 18.17 18.17 17.71 17.89 75,196 -0.21(-1.19%)
Apr 08, 2015 18.04 18.14 17.97 18.11 30,022 +0.07(+0.38%)
Apr 07, 2015 18.08 18.30 17.91 18.04 55,278 -0.15(-0.80%)
Apr 06, 2015 18.23 18.37 18.07 18.18 22,338 -0.10(-0.56%)
Apr 02, 2015 18.14 18.29 18.29 18.29 80,914 +0.21(+1.14%)
Apr 01, 2015 17.62 18.09 17.39 18.08 95,032 +0.34(+1.89%)
Mar 31, 2015 17.49 17.81 17.35 17.75 66,641 +0.14(+0.78%)
Mar 30, 2015 17.58 17.86 17.48 17.61 43,196 +0.07(+0.39%)
Mar 27, 2015 17.74 17.74 17.48 17.54 31,961 -0.22(-1.26%)
Mar 26, 2015 17.71 17.85 17.65 17.76 33,076 +0.06(+0.34%)
Mar 25, 2015 17.87 17.98 17.69 17.70 21,035 -0.15(-0.87%)
Mar 24, 2015 17.92 17.98 17.78 17.86 25,141 -0.05(-0.29%)
Mar 23, 2015 17.66 17.98 17.66 17.91 100,659 +0.02(+0.10%)
Mar 20, 2015 17.75 17.92 17.75 17.89 126,199 +0.21(+1.17%)
Mar 19, 2015 17.75 17.87 17.52 17.69 25,600 -0.05(-0.29%)
Mar 18, 2015 17.83 17.90 17.62 17.74 34,597 -0.10(-0.58%)
Mar 17, 2015 17.74 17.87 17.55 17.84 78,577 +0.02(+0.10%)
Mar 16, 2015 17.87 17.91 17.64 17.82 31,296 -0.03(-0.14%)
Mar 13, 2015 17.72 17.87 17.59 17.85 23,431 +0.16(+0.92%)
Mar 12, 2015 17.35 17.78 17.34 17.69 75,581 +0.40(+2.34%)
Mar 11, 2015 17.12 17.32 17.09 17.28 30,994 +0.21(+1.22%)
Mar 10, 2015 17.22 17.24 16.91 17.07 36,465 -0.19(-1.09%)
Mar 09, 2015 17.22 17.36 17.16 17.26 41,721 +0.09(+0.55%)
Mar 06, 2015 17.16 17.42 17.06 17.17 52,295 -0.17(-0.99%)
Mar 05, 2015 17.28 17.43 17.05 17.34 24,777 +0.07(+0.40%)
Mar 04, 2015 17.18 17.36 17.04 17.27 46,421 -0.01(-0.05%)
Mar 03, 2015 17.27 17.32 17.22 17.28 22,385 -0.06(-0.35%)
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.