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 (%)
Feb 26, 2010
7.096
7.263
6.817
6.817
42,330
-0.25(-3.60%)
Feb 25, 2010
7.215
7.215
6.857
7.072
21,484
-0.27(-3.68%)
Feb 24, 2010
7.414
7.430
7.215
7.342
13,884
-0.09(-1.18%)
Feb 23, 2010
7.342
7.478
7.128
7.430
32,882
+0.07(+0.97%)
Feb 22, 2010
7.311
7.358
7.279
7.358
13,204
+0.05(+0.65%)
Feb 19, 2010
7.255
7.358
7.223
7.311
26,334
+0.05(+0.66%)
Feb 18, 2010
7.207
7.303
7.167
7.263
18,025
+0.02(+0.33%)
Feb 17, 2010
7.088
7.334
6.786
7.239
25,469
+0.20(+2.82%)
Feb 16, 2010
6.722
7.072
6.364
7.040
48,792
+0.39(+5.86%)
Feb 12, 2010
6.682
6.650
6.650
6.650
20,993
-0.10(-1.53%)
Feb 11, 2010
6.762
6.770
6.690
6.754
11,834
-0.04(-0.59%)
Feb 10, 2010
6.817
6.817
6.634
6.794
17,673
-0.08(-1.16%)
Feb 09, 2010
6.833
6.984
6.666
6.873
18,267
+0.18(+2.73%)
Feb 08, 2010
6.921
6.921
6.690
6.690
19,631
-0.24(-3.44%)
Feb 05, 2010
6.937
7.016
6.778
6.929
18,147
+0.00(+0.00%)
Feb 04, 2010
7.104
7.311
6.706
6.929
57,337
-0.23(-3.22%)
Feb 03, 2010
7.207
7.223
7.040
7.159
54,070
-0.09(-1.21%)
Feb 02, 2010
7.462
7.462
7.215
7.247
33,105
-0.16(-2.15%)
Feb 01, 2010
7.438
7.470
7.159
7.406
35,478
-0.02(-0.32%)
Jan 29, 2010
7.279
7.430
7.159
7.430
49,223
+0.18(+2.52%)
Jan 28, 2010
7.183
7.342
7.120
7.247
33,037
+0.09(+1.22%)
Jan 27, 2010
7.000
7.255
6.996
7.159
56,284
+0.19(+2.74%)
Jan 26, 2010
7.271
7.422
6.969
6.969
76,631
-0.32(-4.37%)
Jan 25, 2010
7.438
7.438
7.191
7.287
42,162
-0.07(-0.97%)
Jan 22, 2010
7.438
7.589
7.287
7.358
26,597
-0.05(-0.64%)
Jan 21, 2010
7.430
7.637
7.327
7.406
71,379
+0.02(+0.22%)
Jan 20, 2010
7.677
7.677
7.231
7.390
21,742
-0.34(-4.42%)
Jan 19, 2010
7.358
7.748
7.175
7.732
47,832
+0.39(+5.31%)
Jan 15, 2010
7.382
7.342
7.342
7.342
84,726
+0.01(+0.11%)
Jan 14, 2010
6.348
7.382
6.213
7.334
197,268
+0.97(+15.25%)
Jan 13, 2010
6.404
6.444
6.284
6.364
16,451
-0.04(-0.62%)
Jan 12, 2010
6.340
6.515
6.300
6.404
26,506
-0.03(-0.49%)
Jan 11, 2010
6.332
6.499
6.181
6.436
52,462
+0.14(+2.28%)
Jan 08, 2010
6.125
6.292
6.125
6.292
21,650
+0.15(+2.46%)
Jan 07, 2010
6.094
6.269
6.094
6.141
16,935
+0.06(+0.91%)
Jan 06, 2010
6.054
6.157
5.990
6.086
37,015
+0.02(+0.39%)
Jan 05, 2010
6.332
6.332
5.974
6.062
30,480
-0.30(-4.75%)
Jan 04, 2010
6.253
6.364
6.165
6.364
34,756
+0.23(+3.76%)
Dec 31, 2009
5.982
6.133
6.133
6.133
62,099
+0.17(+2.80%)
Dec 30, 2009
5.883
5.966
5.855
5.966
35,968
+0.06(+1.08%)
Dec 29, 2009
5.966
5.966
5.847
5.903
20,468
-0.02(-0.40%)
Dec 28, 2009
5.767
5.958
5.767
5.926
29,836
+0.10(+1.78%)
Dec 24, 2009
5.879
5.903
5.751
5.823
14,328
-0.04(-0.68%)
Dec 23, 2009
5.767
5.954
5.751
5.863
83,604
+0.10(+1.66%)
Dec 22, 2009
5.966
6.030
5.743
5.767
58,277
-0.37(-6.09%)
Dec 21, 2009
5.847
6.181
5.847
6.141
31,460
+0.33(+5.75%)
Dec 18, 2009
6.117
6.237
5.736
5.807
116,376
-0.24(-3.95%)
Dec 17, 2009
5.918
6.237
5.918
6.046
31,840
+0.09(+1.47%)
Dec 16, 2009
6.181
6.356
5.926
5.958
26,621
-0.14(-2.22%)
Dec 15, 2009
6.213
6.324
6.094
6.094
30,941
-0.14(-2.30%)
Dec 14, 2009
6.240
6.364
6.086
6.237
19,783
+0.20(+3.29%)
Dec 11, 2009
6.014
6.094
5.895
6.038
11,089
+0.06(+0.93%)
Dec 10, 2009
6.125
6.125
5.958
5.982
30,397
-0.12(-1.96%)
Dec 09, 2009
6.078
6.165
5.966
6.101
19,132
+0.05(+0.79%)
Dec 08, 2009
6.539
6.539
6.046
6.054
14,764
-0.16(-2.56%)
Dec 07, 2009
6.292
6.304
6.038
6.213
14,780
-0.04(-0.64%)
Dec 04, 2009
6.316
6.372
5.568
6.253
26,191
+0.11(+1.81%)
Dec 03, 2009
6.292
6.300
6.125
6.141
15,907
-0.14(-2.15%)
Dec 02, 2009
6.348
6.580
6.189
6.276
12,867
+0.05(+0.77%)
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
.