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 29, 2010
7.284
7.435
7.165
7.435
49,187
+0.18(+2.52%)
Jan 28, 2010
7.189
7.348
7.125
7.252
33,013
+0.09(+1.22%)
Jan 27, 2010
7.005
7.260
7.001
7.165
56,243
+0.19(+2.74%)
Jan 26, 2010
7.276
7.427
6.974
6.974
76,575
-0.32(-4.37%)
Jan 25, 2010
7.443
7.443
7.197
7.292
42,131
-0.07(-0.97%)
Jan 22, 2010
7.443
7.595
7.292
7.364
26,577
-0.05(-0.64%)
Jan 21, 2010
7.435
7.642
7.332
7.411
71,327
+0.02(+0.22%)
Jan 20, 2010
7.682
7.682
7.236
7.396
21,726
-0.34(-4.42%)
Jan 19, 2010
7.364
7.754
7.181
7.738
47,798
+0.39(+5.31%)
Jan 15, 2010
7.388
7.348
7.348
7.348
84,665
+0.01(+0.11%)
Jan 14, 2010
6.353
7.388
6.217
7.340
197,125
+0.97(+15.25%)
Jan 13, 2010
6.408
6.448
6.289
6.369
16,439
-0.04(-0.62%)
Jan 12, 2010
6.345
6.520
6.305
6.408
26,487
-0.03(-0.49%)
Jan 11, 2010
6.337
6.504
6.186
6.440
52,424
+0.14(+2.28%)
Jan 08, 2010
6.130
6.297
6.130
6.297
21,634
+0.15(+2.46%)
Jan 07, 2010
6.098
6.273
6.098
6.146
16,923
+0.06(+0.91%)
Jan 06, 2010
6.058
6.162
5.994
6.090
36,988
+0.02(+0.39%)
Jan 05, 2010
6.337
6.337
5.979
6.066
30,458
-0.30(-4.75%)
Jan 04, 2010
6.257
6.369
6.170
6.369
34,731
+0.23(+3.76%)
Dec 31, 2009
5.986
6.138
6.138
6.138
62,054
+0.17(+2.80%)
Dec 30, 2009
5.887
5.971
5.859
5.971
35,942
+0.06(+1.08%)
Dec 29, 2009
5.971
5.971
5.851
5.907
20,454
-0.02(-0.40%)
Dec 28, 2009
5.772
5.963
5.772
5.931
29,815
+0.10(+1.78%)
Dec 24, 2009
5.883
5.907
5.756
5.827
14,317
-0.04(-0.68%)
Dec 23, 2009
5.772
5.958
5.756
5.867
83,543
+0.10(+1.66%)
Dec 22, 2009
5.971
6.034
5.748
5.772
58,235
-0.37(-6.09%)
Dec 21, 2009
5.851
6.186
5.851
6.146
31,437
+0.33(+5.75%)
Dec 18, 2009
6.122
6.241
5.740
5.811
116,291
-0.24(-3.95%)
Dec 17, 2009
5.923
6.241
5.923
6.050
31,817
+0.09(+1.47%)
Dec 16, 2009
6.186
6.361
5.931
5.963
26,601
-0.14(-2.22%)
Dec 15, 2009
6.217
6.329
6.098
6.098
30,919
-0.14(-2.30%)
Dec 14, 2009
6.244
6.369
6.090
6.241
19,769
+0.20(+3.29%)
Dec 11, 2009
6.018
6.098
5.899
6.042
11,081
+0.06(+0.93%)
Dec 10, 2009
6.130
6.130
5.963
5.986
30,375
-0.12(-1.96%)
Dec 09, 2009
6.082
6.170
5.971
6.106
19,118
+0.05(+0.79%)
Dec 08, 2009
6.544
6.544
6.050
6.058
14,753
-0.16(-2.56%)
Dec 07, 2009
6.297
6.309
6.042
6.217
14,769
-0.04(-0.64%)
Dec 04, 2009
6.321
6.377
5.573
6.257
26,172
+0.11(+1.81%)
Dec 03, 2009
6.297
6.305
6.130
6.146
15,895
-0.14(-2.15%)
Dec 02, 2009
6.353
6.585
6.193
6.281
12,858
+0.05(+0.77%)
Dec 01, 2009
6.201
6.329
5.986
6.233
16,711
+0.13(+2.09%)
Nov 30, 2009
5.994
6.279
5.772
6.106
33,830
+0.13(+2.13%)
Nov 27, 2009
6.130
6.377
5.979
5.979
20,063
-0.33(-5.18%)
Nov 25, 2009
6.496
6.576
6.305
6.305
5,689
-0.14(-2.10%)
Nov 24, 2009
6.488
6.584
6.178
6.440
24,101
-0.02(-0.37%)
Nov 23, 2009
6.512
6.679
6.369
6.464
21,603
+0.10(+1.50%)
Nov 20, 2009
6.217
6.631
6.130
6.369
32,442
+0.07(+1.14%)
Nov 19, 2009
6.584
6.592
6.217
6.297
40,683
-0.36(-5.38%)
Nov 18, 2009
6.679
6.767
6.205
6.655
22,766
-0.04(-0.59%)
Nov 17, 2009
6.329
6.743
6.297
6.695
28,616
+0.30(+4.73%)
Nov 16, 2009
6.074
6.759
6.074
6.392
38,567
+0.42(+7.07%)
Nov 13, 2009
5.979
6.209
5.780
5.971
39,685
-0.16(-2.60%)
Nov 12, 2009
6.456
6.576
6.122
6.130
38,158
-0.23(-3.63%)
Nov 11, 2009
6.361
6.512
6.289
6.361
23,844
+0.10(+1.65%)
Nov 10, 2009
6.377
6.576
5.931
6.257
45,772
-0.12(-1.87%)
Nov 09, 2009
6.767
6.814
6.273
6.377
69,972
-0.33(-4.87%)
Nov 06, 2009
6.727
6.838
6.584
6.703
13,463
-0.13(-1.86%)
Nov 05, 2009
6.926
6.926
6.655
6.830
42,862
+0.46(+7.25%)
Nov 04, 2009
6.719
6.767
6.369
6.369
33,454
-0.32(-4.76%)
Nov 03, 2009
6.846
6.846
6.528
6.687
27,020
-0.23(-3.34%)
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
.