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
)
39.30
-0.67 (-1.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 31, 2012
8.967
9.208
8.702
8.976
47,731
+0.01(+0.09%)
May 30, 2012
9.092
9.250
8.967
8.967
18,005
-0.21(-2.26%)
May 29, 2012
9.258
9.283
8.984
9.175
93,530
-0.02(-0.18%)
May 25, 2012
9.133
9.457
9.108
9.191
33,817
+0.07(+0.82%)
May 24, 2012
8.967
9.117
8.801
9.117
50,861
+0.13(+1.48%)
May 23, 2012
8.926
9.084
8.859
8.984
28,384
-0.01(-0.09%)
May 22, 2012
9.308
9.424
8.926
8.992
54,679
-0.29(-3.13%)
May 21, 2012
9.266
9.441
9.200
9.283
27,036
+0.00(+0.00%)
May 18, 2012
9.466
9.590
9.225
9.283
54,242
-0.18(-1.93%)
May 17, 2012
9.482
9.582
9.416
9.466
53,126
-0.03(-0.35%)
May 16, 2012
9.200
9.607
9.158
9.499
62,686
+0.32(+3.44%)
May 15, 2012
9.200
9.308
9.142
9.183
37,665
-0.02(-0.18%)
May 14, 2012
9.366
9.474
9.158
9.200
117,226
-0.31(-3.23%)
May 11, 2012
9.532
9.666
9.442
9.507
54,089
-0.14(-1.46%)
May 10, 2012
9.690
9.839
9.557
9.648
66,884
+0.07(+0.78%)
May 09, 2012
9.582
9.823
9.424
9.573
41,093
-0.10(-1.03%)
May 08, 2012
9.515
9.748
9.515
9.673
43,467
+0.12(+1.22%)
May 07, 2012
9.540
9.739
9.374
9.557
45,981
+0.00(+0.00%)
May 04, 2012
9.764
9.856
9.515
9.557
66,866
-0.26(-2.62%)
May 03, 2012
9.781
10.16
9.731
9.814
120,273
+0.04(+0.42%)
May 02, 2012
9.640
9.831
9.615
9.773
93,041
+0.06(+0.60%)
May 01, 2012
10.09
10.32
9.673
9.715
67,824
-0.32(-3.23%)
Apr 30, 2012
10.15
10.15
10.01
10.04
24,808
-0.17(-1.63%)
Apr 27, 2012
9.980
10.29
9.773
10.20
51,023
+0.28(+2.85%)
Apr 26, 2012
9.989
10.04
9.893
9.922
28,157
-0.13(-1.32%)
Apr 25, 2012
10.16
10.32
9.906
10.05
49,431
-0.01(-0.08%)
Apr 24, 2012
9.847
10.37
9.731
10.06
307,821
+0.19(+1.93%)
Apr 23, 2012
9.316
10.13
9.316
9.872
129,867
+0.46(+4.94%)
Apr 20, 2012
9.989
9.989
9.333
9.407
47,914
+0.03(+0.35%)
Apr 19, 2012
9.540
9.623
9.349
9.374
49,155
-0.17(-1.83%)
Apr 18, 2012
9.748
9.789
9.424
9.549
74,289
-0.28(-2.87%)
Apr 17, 2012
9.847
10.12
9.739
9.831
31,601
+0.11(+1.11%)
Apr 16, 2012
9.565
9.814
9.466
9.723
19,573
+0.17(+1.74%)
Apr 13, 2012
9.656
9.715
9.466
9.557
54,131
-0.22(-2.21%)
Apr 12, 2012
9.391
9.881
9.308
9.773
87,629
+0.36(+3.79%)
Apr 11, 2012
9.299
9.416
9.258
9.416
26,517
+0.24(+2.62%)
Apr 10, 2012
9.208
9.374
8.976
9.175
130,566
-0.07(-0.81%)
Apr 09, 2012
9.283
9.349
9.133
9.250
37,194
-0.22(-2.37%)
Apr 05, 2012
9.142
9.798
9.142
9.474
43,467
-0.17(-1.72%)
Apr 04, 2012
9.881
9.955
9.607
9.640
36,375
-0.40(-3.97%)
Apr 03, 2012
10.03
10.18
9.839
10.04
50,338
+0.01(+0.08%)
Apr 02, 2012
9.764
10.08
9.715
10.03
61,895
+0.28(+2.90%)
Mar 30, 2012
10.05
10.15
9.748
9.748
128,595
-0.18(-1.84%)
Mar 29, 2012
9.748
9.980
9.748
9.930
25,632
+0.08(+0.84%)
Mar 28, 2012
10.01
10.01
9.640
9.847
25,778
-0.11(-1.08%)
Mar 27, 2012
10.12
10.21
9.955
9.955
20,009
-0.13(-1.32%)
Mar 26, 2012
10.14
10.14
9.914
10.09
296,616
+0.09(+0.91%)
Mar 23, 2012
9.607
10.03
9.607
9.997
41,023
+0.27(+2.82%)
Mar 22, 2012
9.690
9.731
9.482
9.723
23,357
-0.11(-1.10%)
Mar 21, 2012
9.930
9.930
9.781
9.831
18,955
-0.03(-0.34%)
Mar 20, 2012
10.01
10.05
9.864
9.864
21,449
-0.26(-2.54%)
Mar 19, 2012
9.997
10.19
9.947
10.12
20,098
+0.12(+1.25%)
Mar 16, 2012
10.12
10.15
9.939
9.997
57,641
-0.12(-1.23%)
Mar 15, 2012
10.07
10.13
9.897
10.12
38,289
+0.15(+1.50%)
Mar 14, 2012
10.05
10.05
9.922
9.972
46,174
-0.04(-0.41%)
Mar 13, 2012
9.814
10.11
9.715
10.01
61,043
+0.32(+3.28%)
Mar 12, 2012
9.696
9.754
9.588
9.696
18,256
+0.02(+0.26%)
Mar 09, 2012
9.415
9.869
9.299
9.671
30,847
+0.24(+2.54%)
Mar 08, 2012
9.464
9.539
9.225
9.431
30,261
+0.00(+0.00%)
Mar 07, 2012
9.365
9.481
9.241
9.431
34,535
+0.08(+0.88%)
Mar 06, 2012
9.291
9.588
9.291
9.349
48,760
-0.09(-0.96%)
Mar 05, 2012
9.233
9.456
9.200
9.440
21,033
+0.21(+2.24%)
Mar 02, 2012
9.448
9.481
9.216
9.233
72,580
-0.18(-1.93%)
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
.