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
)
38.42
-0.88 (-2.24%)
Streaming Delayed Price
Updated: 3:10 PM EDT, May 23, 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 (%)
Jun 29, 2012
9.093
9.268
8.826
9.151
63,903
+0.23(+2.53%)
Jun 28, 2012
8.943
9.076
8.742
8.926
23,698
-0.10(-1.11%)
Jun 27, 2012
8.834
9.116
8.834
9.026
20,540
+0.17(+1.88%)
Jun 26, 2012
8.851
8.926
8.759
8.859
29,991
+0.03(+0.38%)
Jun 25, 2012
8.893
8.976
8.726
8.826
20,405
-0.25(-2.76%)
Jun 22, 2012
8.993
9.226
8.867
9.076
472,796
+0.10(+1.12%)
Jun 21, 2012
9.118
9.176
8.918
8.976
40,991
-0.18(-1.92%)
Jun 20, 2012
9.143
9.243
9.018
9.151
11,528
+0.03(+0.37%)
Jun 19, 2012
9.034
9.268
8.968
9.118
59,613
+0.09(+1.02%)
Jun 18, 2012
9.126
9.335
8.976
9.026
42,937
-0.14(-1.55%)
Jun 15, 2012
8.959
9.260
8.842
9.168
77,669
+0.18(+1.95%)
Jun 14, 2012
8.792
9.034
8.792
8.993
27,615
+0.23(+2.67%)
Jun 13, 2012
8.951
9.118
8.717
8.759
29,633
-0.20(-2.21%)
Jun 12, 2012
8.766
8.990
8.625
8.957
30,029
+0.23(+2.67%)
Jun 11, 2012
9.140
9.140
8.725
8.725
39,193
-0.32(-3.58%)
Jun 08, 2012
8.833
9.173
8.833
9.049
20,499
+0.18(+2.06%)
Jun 07, 2012
8.949
9.015
8.824
8.866
40,303
+0.02(+0.19%)
Jun 06, 2012
8.542
8.866
8.492
8.849
27,122
+0.41(+4.82%)
Jun 05, 2012
8.417
8.608
8.392
8.442
34,104
+0.02(+0.30%)
Jun 04, 2012
8.583
8.596
8.259
8.417
39,019
-0.13(-1.55%)
Jun 01, 2012
8.766
8.882
8.538
8.550
62,769
-0.43(-4.81%)
May 31, 2012
8.974
9.215
8.708
8.982
47,697
+0.01(+0.09%)
May 30, 2012
9.098
9.256
8.974
8.974
17,992
-0.21(-2.26%)
May 29, 2012
9.265
9.290
8.990
9.182
93,462
-0.02(-0.18%)
May 25, 2012
9.140
9.464
9.115
9.198
33,793
+0.07(+0.82%)
May 24, 2012
8.974
9.123
8.808
9.123
50,824
+0.13(+1.48%)
May 23, 2012
8.932
9.090
8.866
8.990
28,364
-0.01(-0.09%)
May 22, 2012
9.315
9.431
8.932
8.999
54,640
-0.29(-3.13%)
May 21, 2012
9.273
9.447
9.206
9.290
27,017
+0.00(+0.00%)
May 18, 2012
9.472
9.597
9.231
9.290
54,203
-0.18(-1.93%)
May 17, 2012
9.489
9.589
9.423
9.472
53,087
-0.03(-0.35%)
May 16, 2012
9.206
9.614
9.165
9.506
62,640
+0.32(+3.44%)
May 15, 2012
9.206
9.315
9.148
9.190
37,638
-0.02(-0.18%)
May 14, 2012
9.373
9.481
9.165
9.206
117,141
-0.31(-3.23%)
May 11, 2012
9.539
9.673
9.449
9.514
54,050
-0.14(-1.46%)
May 10, 2012
9.697
9.846
9.564
9.655
66,836
+0.07(+0.78%)
May 09, 2012
9.589
9.830
9.431
9.580
41,063
-0.10(-1.03%)
May 08, 2012
9.522
9.755
9.522
9.680
43,435
+0.12(+1.22%)
May 07, 2012
9.547
9.747
9.381
9.564
45,948
+0.00(+0.00%)
May 04, 2012
9.772
9.863
9.522
9.564
66,818
-0.26(-2.62%)
May 03, 2012
9.788
10.17
9.738
9.821
120,186
+0.04(+0.42%)
May 02, 2012
9.647
9.838
9.622
9.780
92,973
+0.06(+0.60%)
May 01, 2012
10.10
10.33
9.680
9.722
67,775
-0.32(-3.23%)
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%)
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
.