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 (%)
Apr 30, 2012
10.15
10.16
10.02
10.05
24,790
-0.17(-1.63%)
Apr 27, 2012
9.988
10.29
9.780
10.21
50,986
+0.28(+2.85%)
Apr 26, 2012
9.996
10.05
9.900
9.929
28,136
-0.13(-1.32%)
Apr 25, 2012
10.17
10.33
9.913
10.06
49,395
-0.01(-0.08%)
Apr 24, 2012
9.855
10.38
9.738
10.07
307,597
+0.19(+1.93%)
Apr 23, 2012
9.323
10.14
9.323
9.880
129,773
+0.47(+4.94%)
Apr 20, 2012
9.996
9.996
9.339
9.414
47,880
+0.03(+0.35%)
Apr 19, 2012
9.547
9.630
9.356
9.381
49,119
-0.17(-1.83%)
Apr 18, 2012
9.755
9.796
9.431
9.555
74,235
-0.28(-2.87%)
Apr 17, 2012
9.855
10.13
9.747
9.838
31,578
+0.11(+1.11%)
Apr 16, 2012
9.572
9.821
9.472
9.730
19,559
+0.17(+1.74%)
Apr 13, 2012
9.663
9.722
9.472
9.564
54,092
-0.22(-2.21%)
Apr 12, 2012
9.398
9.888
9.315
9.780
87,565
+0.36(+3.79%)
Apr 11, 2012
9.306
9.423
9.265
9.423
26,498
+0.24(+2.62%)
Apr 10, 2012
9.215
9.381
8.983
9.182
130,471
-0.07(-0.81%)
Apr 09, 2012
9.290
9.356
9.140
9.256
37,167
-0.22(-2.37%)
Apr 05, 2012
9.148
9.805
9.148
9.481
43,435
-0.17(-1.72%)
Apr 04, 2012
9.888
9.963
9.614
9.647
36,349
-0.40(-3.97%)
Apr 03, 2012
10.04
10.19
9.846
10.05
50,301
+0.01(+0.08%)
Apr 02, 2012
9.772
10.09
9.722
10.04
61,850
+0.28(+2.90%)
Mar 30, 2012
10.05
10.15
9.755
9.755
128,502
-0.18(-1.84%)
Mar 29, 2012
9.755
9.988
9.755
9.938
25,614
+0.08(+0.84%)
Mar 28, 2012
10.02
10.02
9.647
9.855
25,759
-0.11(-1.08%)
Mar 27, 2012
10.13
10.22
9.963
9.963
19,994
-0.13(-1.32%)
Mar 26, 2012
10.15
10.15
9.921
10.10
296,401
+0.09(+0.91%)
Mar 23, 2012
9.614
10.04
9.614
10.00
40,993
+0.27(+2.82%)
Mar 22, 2012
9.697
9.738
9.489
9.730
23,340
-0.11(-1.10%)
Mar 21, 2012
9.938
9.938
9.788
9.838
18,941
-0.03(-0.34%)
Mar 20, 2012
10.02
10.05
9.871
9.871
21,434
-0.26(-2.54%)
Mar 19, 2012
10.00
10.20
9.954
10.13
20,083
+0.12(+1.25%)
Mar 16, 2012
10.13
10.16
9.946
10.00
57,599
-0.12(-1.23%)
Mar 15, 2012
10.08
10.14
9.904
10.13
38,261
+0.15(+1.50%)
Mar 14, 2012
10.06
10.06
9.929
9.979
46,140
-0.04(-0.41%)
Mar 13, 2012
9.821
10.12
9.722
10.02
60,999
+0.32(+3.28%)
Mar 12, 2012
9.703
9.761
9.595
9.703
18,243
+0.02(+0.26%)
Mar 09, 2012
9.422
9.877
9.306
9.678
30,824
+0.24(+2.54%)
Mar 08, 2012
9.471
9.546
9.231
9.438
30,239
+0.00(+0.00%)
Mar 07, 2012
9.372
9.488
9.248
9.438
34,510
+0.08(+0.88%)
Mar 06, 2012
9.298
9.595
9.298
9.356
48,725
-0.09(-0.96%)
Mar 05, 2012
9.240
9.463
9.207
9.447
21,018
+0.21(+2.24%)
Mar 02, 2012
9.455
9.488
9.223
9.240
72,527
-0.18(-1.93%)
Mar 01, 2012
9.629
9.819
9.413
9.422
59,003
-0.17(-1.81%)
Feb 29, 2012
9.471
9.819
9.438
9.595
102,699
+0.13(+1.40%)
Feb 28, 2012
9.554
9.645
9.430
9.463
25,728
-0.08(-0.87%)
Feb 27, 2012
9.753
9.753
9.538
9.546
24,941
-0.25(-2.53%)
Feb 24, 2012
9.951
9.951
9.753
9.794
27,665
-0.13(-1.33%)
Feb 23, 2012
9.571
9.984
9.430
9.926
76,392
+0.41(+4.26%)
Feb 22, 2012
9.736
9.736
9.496
9.521
39,431
-0.26(-2.70%)
Feb 21, 2012
10.07
10.07
9.728
9.786
29,737
-0.24(-2.39%)
Feb 17, 2012
10.10
10.13
9.943
10.03
65,710
-0.02(-0.16%)
Feb 16, 2012
9.604
10.09
9.562
10.04
48,263
+0.45(+4.66%)
Feb 15, 2012
9.992
10.05
9.554
9.595
47,822
-0.36(-3.57%)
Feb 14, 2012
9.935
10.02
9.852
9.951
21,276
-0.01(-0.08%)
Feb 13, 2012
9.686
10.05
9.686
9.959
39,919
+0.41(+4.33%)
Feb 10, 2012
9.695
9.711
9.413
9.546
53,743
-0.31(-3.11%)
Feb 09, 2012
10.18
10.30
9.844
9.852
55,557
-0.34(-3.33%)
Feb 08, 2012
10.23
10.38
10.08
10.19
38,793
-0.05(-0.48%)
Feb 07, 2012
10.18
10.43
10.10
10.24
96,954
-0.13(-1.28%)
Feb 06, 2012
10.41
10.52
10.31
10.37
36,739
-0.17(-1.65%)
Feb 03, 2012
10.72
10.72
10.44
10.55
58,767
+0.02(+0.16%)
Feb 02, 2012
10.57
10.57
10.44
10.53
72,507
+0.00(+0.00%)
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
.