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 28, 2011
10.88
10.88
10.54
10.76
45,887
-0.03(-0.30%)
Feb 25, 2011
10.66
10.80
10.56
10.80
34,644
+0.15(+1.45%)
Feb 24, 2011
10.62
10.67
10.52
10.64
40,601
+0.02(+0.15%)
Feb 23, 2011
10.69
10.79
10.26
10.62
56,806
+0.01(+0.08%)
Feb 22, 2011
10.60
10.73
10.52
10.62
56,368
-0.17(-1.59%)
Feb 18, 2011
10.71
10.87
10.58
10.79
40,196
+0.07(+0.68%)
Feb 17, 2011
10.40
10.71
10.40
10.71
52,330
+0.31(+2.97%)
Feb 16, 2011
10.43
10.52
10.15
10.40
21,774
+0.05(+0.47%)
Feb 15, 2011
10.13
10.38
10.13
10.36
34,849
+0.15(+1.52%)
Feb 14, 2011
10.25
10.28
10.09
10.20
36,693
-0.02(-0.16%)
Feb 11, 2011
10.04
10.23
10.03
10.22
67,187
+0.12(+1.21%)
Feb 10, 2011
10.22
10.33
9.932
10.10
101,651
-0.18(-1.74%)
Feb 09, 2011
10.35
10.44
10.19
10.27
36,512
-0.22(-2.09%)
Feb 08, 2011
10.40
10.55
10.23
10.49
40,417
+0.10(+0.94%)
Feb 07, 2011
10.32
10.47
10.29
10.40
34,029
+0.11(+1.11%)
Feb 04, 2011
10.43
10.43
10.18
10.28
70,765
-0.14(-1.33%)
Feb 03, 2011
10.49
10.54
10.37
10.42
49,414
-0.11(-1.08%)
Feb 02, 2011
10.54
10.67
10.50
10.53
38,686
-0.05(-0.46%)
Feb 01, 2011
10.66
10.66
10.50
10.58
74,757
+0.02(+0.15%)
Jan 31, 2011
10.53
10.75
10.50
10.57
132,507
+0.15(+1.49%)
Jan 28, 2011
10.76
10.89
10.38
10.41
80,401
-0.39(-3.62%)
Jan 27, 2011
10.88
10.92
10.54
10.80
98,269
-0.19(-1.70%)
Jan 26, 2011
10.14
10.99
10.09
10.99
122,902
+0.91(+9.05%)
Jan 25, 2011
9.688
10.15
9.615
10.08
131,892
+0.55(+5.81%)
Jan 24, 2011
9.371
9.542
9.371
9.525
37,906
+0.12(+1.30%)
Jan 21, 2011
9.460
9.701
9.379
9.403
64,456
+0.04(+0.43%)
Jan 20, 2011
9.476
9.574
9.354
9.362
35,420
-0.13(-1.37%)
Jan 19, 2011
9.647
9.729
9.493
9.493
53,082
-0.28(-2.91%)
Jan 18, 2011
9.770
9.778
9.615
9.778
32,862
+0.00(+0.00%)
Jan 14, 2011
9.770
9.778
9.493
9.778
27,372
+0.01(+0.08%)
Jan 13, 2011
9.843
9.843
9.664
9.770
37,017
-0.07(-0.66%)
Jan 12, 2011
9.208
9.835
9.208
9.835
142,972
+0.74(+8.15%)
Jan 11, 2011
9.143
9.257
9.004
9.094
40,430
+0.03(+0.36%)
Jan 10, 2011
9.118
9.192
8.833
9.061
30,222
+0.13(+1.46%)
Jan 07, 2011
8.955
8.955
8.858
8.931
25,212
-0.02(-0.27%)
Jan 06, 2011
9.037
9.037
8.784
8.955
16,036
-0.07(-0.81%)
Jan 05, 2011
8.760
9.061
8.679
9.029
41,298
+0.46(+5.32%)
Jan 04, 2011
8.866
8.866
8.565
8.573
22,161
-0.30(-3.39%)
Jan 03, 2011
8.597
8.890
8.597
8.874
30,282
+0.36(+4.21%)
Dec 31, 2010
8.687
8.687
8.451
8.516
15,106
-0.16(-1.88%)
Dec 30, 2010
8.752
8.784
8.662
8.679
17,768
-0.11(-1.30%)
Dec 29, 2010
8.744
8.874
8.654
8.793
13,382
+0.10(+1.12%)
Dec 28, 2010
8.768
8.768
8.589
8.695
29,257
-0.17(-1.93%)
Dec 27, 2010
8.760
8.866
8.670
8.866
13,847
+0.07(+0.74%)
Dec 23, 2010
8.898
8.898
8.744
8.801
10,183
-0.07(-0.73%)
Dec 22, 2010
8.874
8.923
8.789
8.866
39,590
-0.05(-0.55%)
Dec 21, 2010
8.874
8.915
8.858
8.915
18,635
+0.08(+0.92%)
Dec 20, 2010
8.915
8.915
8.670
8.833
20,614
-0.07(-0.82%)
Dec 17, 2010
8.882
8.907
8.540
8.907
92,225
+0.00(+0.00%)
Dec 16, 2010
8.736
8.907
8.703
8.907
26,501
+0.20(+2.34%)
Dec 15, 2010
8.524
8.703
8.288
8.703
54,911
+0.18(+2.13%)
Dec 14, 2010
8.700
8.732
8.368
8.522
34,904
-0.11(-1.22%)
Dec 13, 2010
8.765
8.773
8.376
8.627
39,791
-0.14(-1.57%)
Dec 10, 2010
8.789
8.789
8.489
8.765
49,930
+0.00(+0.00%)
Dec 09, 2010
8.708
8.765
8.457
8.765
34,192
+0.11(+1.31%)
Dec 08, 2010
8.587
8.708
8.457
8.652
54,126
+0.11(+1.23%)
Dec 07, 2010
8.303
8.562
8.149
8.546
55,621
+0.32(+3.84%)
Dec 06, 2010
8.271
8.271
8.117
8.230
42,761
-0.08(-0.97%)
Dec 03, 2010
8.246
8.368
8.012
8.311
51,258
-0.01(-0.10%)
Dec 02, 2010
8.392
8.408
8.182
8.319
22,803
-0.05(-0.58%)
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
.