Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enterprises Finl Svc
(NQ:
EFSC
)
37.54
-0.58 (-1.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
8.270
8.310
7.965
8.053
17,169
-0.22(-2.61%)
May 27, 2010
8.029
8.286
7.813
8.270
32,045
+0.43(+5.52%)
May 26, 2010
7.677
8.174
7.677
7.837
29,076
+0.34(+4.59%)
May 25, 2010
7.421
7.773
7.413
7.493
30,324
-0.06(-0.74%)
May 24, 2010
7.653
8.142
7.421
7.549
25,325
-0.10(-1.26%)
May 21, 2010
7.541
7.869
7.433
7.645
63,516
+0.08(+1.06%)
May 20, 2010
7.869
8.254
7.509
7.565
44,383
-0.70(-8.43%)
May 19, 2010
8.454
8.454
8.230
8.262
18,724
-0.20(-2.37%)
May 18, 2010
8.918
8.918
8.454
8.462
14,392
-0.32(-3.65%)
May 17, 2010
8.766
8.910
8.606
8.782
12,543
+0.08(+0.92%)
May 14, 2010
8.726
8.798
8.574
8.702
21,359
-0.23(-2.60%)
May 13, 2010
9.078
9.109
8.814
8.934
15,614
-0.21(-2.28%)
May 12, 2010
8.822
9.182
8.646
9.142
44,078
+0.28(+3.16%)
May 11, 2010
8.278
9.110
8.126
8.862
40,492
+0.65(+7.97%)
May 10, 2010
8.166
8.390
8.037
8.208
44,628
+0.19(+2.42%)
May 07, 2010
8.238
8.406
7.901
8.013
34,383
-0.21(-2.53%)
May 06, 2010
8.526
8.638
8.206
8.222
29,353
-0.35(-4.11%)
May 05, 2010
8.686
8.814
8.494
8.574
39,146
-0.10(-1.11%)
May 04, 2010
8.590
8.773
8.446
8.670
57,175
-0.07(-0.82%)
May 03, 2010
8.446
8.766
8.430
8.742
30,630
+0.33(+3.90%)
Apr 30, 2010
8.686
8.686
8.414
8.414
34,716
-0.30(-3.40%)
Apr 29, 2010
8.510
8.758
8.366
8.710
18,795
+0.20(+2.35%)
Apr 28, 2010
8.470
8.558
8.326
8.510
6,661
+0.13(+1.53%)
Apr 27, 2010
8.494
8.670
8.238
8.382
61,058
-0.19(-2.24%)
Apr 26, 2010
8.566
8.694
8.454
8.574
43,439
+0.02(+0.19%)
Apr 23, 2010
8.590
8.686
8.510
8.558
36,139
-0.10(-1.11%)
Apr 22, 2010
8.654
8.790
8.598
8.654
17,034
-0.10(-1.19%)
Apr 21, 2010
8.942
8.942
8.654
8.758
25,012
+0.03(+0.37%)
Apr 20, 2010
8.846
8.846
8.662
8.726
24,016
-0.09(-1.00%)
Apr 19, 2010
8.766
8.926
8.766
8.814
37,305
+0.01(+0.09%)
Apr 16, 2010
8.862
8.862
8.686
8.806
29,172
-0.06(-0.63%)
Apr 15, 2010
8.694
8.958
8.694
8.862
15,130
+0.06(+0.64%)
Apr 14, 2010
8.710
8.838
8.574
8.806
20,055
+0.17(+1.95%)
Apr 13, 2010
8.806
8.854
8.582
8.638
9,894
-0.13(-1.46%)
Apr 12, 2010
8.782
8.918
8.718
8.766
15,777
-0.04(-0.45%)
Apr 09, 2010
8.750
9.174
8.710
8.806
81,574
+0.06(+0.73%)
Apr 08, 2010
8.734
8.894
8.710
8.742
18,584
-0.01(-0.09%)
Apr 07, 2010
8.942
9.054
8.670
8.750
20,964
-0.23(-2.58%)
Apr 06, 2010
9.078
9.094
8.822
8.982
26,401
-0.14(-1.49%)
Apr 05, 2010
9.078
9.438
8.942
9.118
16,456
+0.11(+1.24%)
Apr 01, 2010
8.902
9.006
9.006
9.006
20,860
+0.15(+1.72%)
Mar 31, 2010
8.830
9.118
8.574
8.854
65,723
-0.06(-0.63%)
Mar 30, 2010
9.054
9.294
8.822
8.910
27,042
-0.15(-1.68%)
Mar 29, 2010
9.038
9.182
8.831
9.062
17,755
+0.02(+0.18%)
Mar 26, 2010
9.174
9.518
9.006
9.046
39,661
-0.06(-0.62%)
Mar 25, 2010
8.958
9.831
8.958
9.102
70,817
+0.20(+2.25%)
Mar 24, 2010
8.750
9.110
8.726
8.902
54,466
+0.14(+1.65%)
Mar 23, 2010
8.806
8.806
8.566
8.758
49,673
-0.03(-0.36%)
Mar 22, 2010
8.518
8.806
8.518
8.790
50,935
+0.19(+2.23%)
Mar 19, 2010
8.142
8.686
8.037
8.598
96,755
+0.54(+6.65%)
Mar 18, 2010
8.222
8.222
7.997
8.062
37,734
-0.15(-1.85%)
Mar 17, 2010
7.885
8.318
7.885
8.214
37,625
+0.31(+3.95%)
Mar 16, 2010
7.517
7.981
7.517
7.901
34,255
+0.40(+5.34%)
Mar 15, 2010
7.517
7.565
7.373
7.501
20,208
+0.07(+0.97%)
Mar 12, 2010
7.541
7.549
7.421
7.429
10,494
-0.10(-1.38%)
Mar 11, 2010
7.437
7.533
7.365
7.533
13,573
+0.05(+0.67%)
Mar 10, 2010
7.228
7.483
7.228
7.483
72,862
+0.24(+3.30%)
Mar 09, 2010
7.252
7.364
7.125
7.244
42,109
-0.03(-0.44%)
Mar 08, 2010
7.292
7.332
7.093
7.276
17,352
-0.06(-0.76%)
Mar 05, 2010
7.372
7.404
7.308
7.332
41,420
-0.01(-0.11%)
Mar 04, 2010
7.404
7.404
7.324
7.340
9,295
-0.07(-0.97%)
Mar 03, 2010
7.348
7.427
7.212
7.411
18,136
-0.02(-0.21%)
Mar 02, 2010
7.165
7.475
7.125
7.427
27,904
+0.25(+3.55%)
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
.