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 (%)
Oct 31, 2002
9.983
10.18
9.944
10.14
18,227
+0.16(+1.59%)
Oct 30, 2002
9.983
9.983
9.983
9.983
0
+0.00(+0.00%)
Oct 29, 2002
9.983
9.983
9.983
9.983
251
+0.40(+4.15%)
Oct 28, 2002
9.745
9.745
9.586
9.586
3,268
-0.40(-3.98%)
Oct 25, 2002
9.983
9.983
9.944
9.983
3,645
+0.44(+4.58%)
Oct 24, 2002
9.546
9.546
9.546
9.546
0
+0.00(+0.00%)
Oct 23, 2002
9.546
9.546
9.546
9.546
0
+0.00(+0.00%)
Oct 22, 2002
9.546
9.546
9.546
9.546
0
+0.00(+0.00%)
Oct 21, 2002
10.06
10.06
9.546
9.546
16,593
-0.52(-5.14%)
Oct 18, 2002
9.108
10.06
9.108
10.06
502
+0.95(+10.48%)
Oct 17, 2002
8.830
9.108
8.750
9.108
7,919
+0.16(+1.78%)
Oct 16, 2002
8.790
8.949
8.750
8.949
3,016
+0.16(+1.81%)
Oct 15, 2002
8.790
8.790
8.790
8.790
628
+0.36(+4.25%)
Oct 14, 2002
8.432
8.432
8.432
8.432
0
+0.00(+0.00%)
Oct 11, 2002
8.432
8.432
8.432
8.432
0
+0.00(+0.00%)
Oct 10, 2002
8.432
8.432
8.432
8.432
1,257
+0.20(+2.42%)
Oct 09, 2002
8.233
8.233
8.154
8.233
40,729
+0.08(+0.98%)
Oct 08, 2002
8.154
8.154
8.154
8.154
0
+0.00(+0.00%)
Oct 07, 2002
8.154
8.154
8.154
8.154
0
+0.00(+0.00%)
Oct 04, 2002
8.154
8.154
8.154
8.154
0
+0.00(+0.00%)
Oct 03, 2002
8.154
8.154
8.154
8.154
0
+0.00(+0.00%)
Oct 02, 2002
8.154
8.154
8.154
8.154
0
+0.00(+0.00%)
Oct 01, 2002
8.154
8.154
8.154
8.154
0
+0.00(+0.00%)
Sep 30, 2002
8.154
8.154
8.154
8.154
628
+0.00(+0.00%)
Sep 27, 2002
8.035
8.154
8.035
8.154
7,542
+0.12(+1.49%)
Sep 26, 2002
7.955
8.035
7.955
8.035
628
+0.00(+0.00%)
Sep 25, 2002
8.154
8.154
7.915
8.035
12,696
-0.12(-1.46%)
Sep 24, 2002
8.154
8.154
8.154
8.154
0
+0.00(+0.00%)
Sep 23, 2002
8.154
8.154
8.154
8.154
3,896
+0.06(+0.69%)
Sep 20, 2002
8.098
8.098
8.098
8.098
251
-0.02(-0.20%)
Sep 19, 2002
8.154
8.154
8.098
8.114
13,702
+0.00(+0.00%)
Sep 18, 2002
8.154
8.154
8.098
8.114
13,702
-0.04(-0.49%)
Sep 17, 2002
8.233
8.273
8.154
8.154
4,525
-0.28(-3.30%)
Sep 16, 2002
8.432
8.432
8.432
8.432
2,765
+0.20(+2.42%)
Sep 13, 2002
8.353
8.353
8.233
8.233
1,257
-0.04(-0.48%)
Sep 12, 2002
8.432
8.432
8.273
8.273
13,073
-0.16(-1.89%)
Sep 11, 2002
8.432
8.432
8.432
8.432
251
+0.08(+0.95%)
Sep 10, 2002
8.353
8.353
8.353
8.353
0
+0.00(+0.00%)
Sep 09, 2002
8.353
8.353
8.353
8.353
0
+0.00(+0.00%)
Sep 06, 2002
8.353
8.353
8.353
8.353
0
+0.00(+0.00%)
Sep 05, 2002
8.353
8.353
8.353
8.353
0
+0.00(+0.00%)
Sep 04, 2002
8.472
8.472
8.353
8.353
3,142
-0.20(-2.33%)
Sep 03, 2002
8.750
8.750
8.432
8.552
13,827
-0.16(-1.83%)
Aug 30, 2002
8.750
8.750
8.711
8.711
5,908
-0.44(-4.78%)
Aug 29, 2002
8.949
9.148
8.750
9.148
12,822
+0.64(+7.48%)
Aug 28, 2002
8.194
8.989
8.035
8.512
40,980
+0.44(+5.42%)
Aug 27, 2002
7.955
8.074
7.955
8.074
1,508
+0.12(+1.50%)
Aug 26, 2002
7.955
7.995
7.955
7.955
29,164
-0.02(-0.30%)
Aug 23, 2002
7.915
7.979
7.875
7.979
15,839
+0.10(+1.31%)
Aug 22, 2002
7.716
7.915
7.716
7.875
7,165
+0.24(+3.13%)
Aug 21, 2002
7.557
7.637
7.557
7.637
4,525
+0.08(+1.05%)
Aug 20, 2002
7.502
7.557
7.502
7.557
45,883
+0.06(+0.74%)
Aug 16, 2002
7.319
7.502
7.319
7.502
4,902
+0.34(+4.78%)
Aug 15, 2002
7.319
7.319
7.319
7.159
2,639
+0.00(+0.00%)
Aug 14, 2002
7.159
7.239
7.159
7.159
1,885
+0.00(+0.00%)
Aug 13, 2002
7.239
7.239
7.159
7.159
19,861
+0.00(+0.00%)
Aug 12, 2002
7.199
7.199
7.199
7.159
13,953
-0.20(-2.70%)
Aug 07, 2002
7.358
7.358
7.358
7.358
1,257
+0.00(+0.00%)
Aug 06, 2002
7.358
7.358
7.358
7.358
2,891
+0.00(+0.00%)
Aug 05, 2002
7.478
7.478
7.358
7.358
502
+0.00(+0.00%)
Aug 02, 2002
7.358
7.358
7.358
7.358
377
+0.20(+2.78%)
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
.