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
)
38.71
+0.33 (+0.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 30, 2009
8.932
8.988
8.295
8.359
10,130
-0.48(-5.41%)
Jan 29, 2009
9.123
9.123
8.530
8.836
18,137
-0.45(-4.88%)
Jan 28, 2009
8.868
9.402
8.582
9.290
21,619
+0.41(+4.66%)
Jan 27, 2009
8.518
8.876
8.335
8.876
10,022
+0.03(+0.36%)
Jan 26, 2009
8.860
9.617
8.542
8.844
13,659
-0.02(-0.27%)
Jan 23, 2009
8.208
8.924
8.208
8.868
18,922
+0.25(+2.86%)
Jan 22, 2009
9.035
9.306
8.263
8.621
19,411
-0.65(-7.04%)
Jan 21, 2009
8.136
9.394
8.136
9.274
25,354
+1.26(+15.69%)
Jan 20, 2009
10.28
10.32
7.993
8.016
32,761
-1.92(-19.31%)
Jan 16, 2009
9.593
9.951
9.593
9.935
22,799
+0.20(+2.04%)
Jan 15, 2009
9.338
9.959
8.996
9.736
26,207
+0.42(+4.53%)
Jan 14, 2009
9.593
9.975
8.948
9.314
21,109
-0.33(-3.47%)
Jan 13, 2009
9.617
9.895
9.593
9.648
6,641
+0.04(+0.41%)
Jan 12, 2009
10.18
10.87
9.609
9.609
19,267
-0.59(-5.78%)
Jan 09, 2009
10.56
10.94
10.13
10.20
29,406
-0.57(-5.32%)
Jan 08, 2009
10.69
11.22
10.63
10.77
19,993
-0.14(-1.31%)
Jan 07, 2009
11.36
11.38
10.79
10.91
17,210
-0.69(-5.97%)
Jan 06, 2009
11.58
11.98
11.13
11.61
18,969
+0.21(+1.82%)
Jan 05, 2009
11.84
11.84
10.97
11.40
36,604
-0.39(-3.31%)
Jan 02, 2009
12.14
12.14
11.28
11.79
41,475
-0.34(-2.82%)
Dec 31, 2008
11.52
12.13
10.97
12.13
42,277
+0.68(+5.98%)
Dec 30, 2008
10.61
11.45
10.35
11.45
39,716
+0.85(+8.04%)
Dec 29, 2008
11.00
11.31
10.40
10.60
29,046
-0.42(-3.83%)
Dec 26, 2008
10.95
11.33
10.88
11.02
5,078
+0.19(+1.77%)
Dec 24, 2008
11.19
11.37
10.56
10.83
12,868
-0.53(-4.63%)
Dec 23, 2008
11.96
11.96
10.89
11.35
44,763
-0.61(-5.06%)
Dec 22, 2008
11.60
11.96
10.77
11.96
32,954
+0.45(+3.87%)
Dec 19, 2008
11.96
12.33
11.07
11.51
85,955
+0.22(+1.97%)
Dec 18, 2008
11.92
11.93
10.96
11.29
33,918
-0.18(-1.60%)
Dec 17, 2008
11.38
11.93
10.53
11.47
42,576
-0.14(-1.23%)
Dec 16, 2008
10.55
11.61
10.10
11.61
47,050
+1.38(+13.45%)
Dec 15, 2008
11.60
11.60
10.15
10.24
19,848
-1.31(-11.31%)
Dec 12, 2008
10.15
11.54
10.15
11.54
38,745
+1.12(+10.77%)
Dec 11, 2008
10.56
11.84
10.35
10.42
20,760
-0.72(-6.43%)
Dec 10, 2008
11.11
11.86
10.65
11.14
9,759
+0.23(+2.12%)
Dec 09, 2008
11.54
13.25
10.75
10.91
47,506
-1.03(-8.67%)
Dec 08, 2008
11.34
11.94
11.03
11.94
50,365
+0.60(+5.26%)
Dec 05, 2008
10.68
11.34
9.991
11.34
23,519
+0.93(+8.94%)
Dec 04, 2008
11.11
11.14
10.41
10.41
17,634
-0.48(-4.39%)
Dec 03, 2008
10.91
11.15
10.75
10.89
19,525
-0.25(-2.29%)
Dec 02, 2008
9.441
11.15
9.441
11.15
14,573
+2.00(+21.85%)
Dec 01, 2008
11.10
11.10
9.147
9.147
56,876
-2.20(-19.37%)
Nov 28, 2008
11.74
11.89
11.15
11.34
6,509
-0.59(-4.94%)
Nov 26, 2008
10.91
11.93
10.22
11.93
44,288
+0.59(+5.19%)
Nov 25, 2008
10.69
11.34
10.21
11.34
19,807
+0.26(+2.37%)
Nov 24, 2008
11.07
11.85
9.983
11.08
22,458
-0.14(-1.28%)
Nov 21, 2008
10.11
11.22
9.792
11.22
35,058
+1.19(+11.90%)
Nov 20, 2008
10.35
11.02
9.999
10.03
33,305
-0.33(-3.15%)
Nov 19, 2008
11.34
12.08
10.20
10.36
40,870
-1.00(-8.83%)
Nov 18, 2008
12.10
12.10
11.34
11.36
17,416
-0.38(-3.25%)
Nov 17, 2008
11.74
12.90
11.55
11.74
10,522
-0.08(-0.67%)
Nov 14, 2008
12.64
13.35
11.82
11.82
8,497
-1.05(-8.16%)
Nov 13, 2008
12.90
13.88
11.99
12.87
47,312
+0.14(+1.06%)
Nov 12, 2008
13.61
13.61
12.74
12.74
14,861
-1.23(-8.83%)
Nov 11, 2008
13.20
14.26
12.86
13.97
18,475
+0.57(+4.28%)
Nov 10, 2008
14.62
14.81
13.21
13.40
10,485
-1.01(-7.02%)
Nov 07, 2008
13.72
14.57
13.44
14.41
14,703
+0.82(+6.03%)
Nov 06, 2008
14.04
14.51
13.44
13.59
5,241
-0.64(-4.48%)
Nov 05, 2008
14.80
15.32
13.94
14.23
24,784
-0.90(-5.95%)
Nov 04, 2008
14.65
15.13
14.54
15.13
25,995
+0.49(+3.32%)
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
.