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
)
38.18
-0.16 (-0.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Sep 30, 2010
7.350
7.714
7.350
7.528
34,275
+0.22(+2.99%)
Sep 29, 2010
7.042
7.326
7.042
7.310
44,150
+0.23(+3.32%)
Sep 28, 2010
6.808
7.091
6.654
7.075
27,220
+0.29(+4.30%)
Sep 27, 2010
6.994
7.010
6.767
6.783
9,633
-0.19(-2.67%)
Sep 24, 2010
6.872
7.010
6.751
6.970
44,297
+0.19(+2.74%)
Sep 23, 2010
6.848
6.978
6.783
6.783
17,421
-0.12(-1.76%)
Sep 22, 2010
6.872
7.051
6.840
6.905
14,007
-0.02(-0.23%)
Sep 21, 2010
6.848
7.010
6.824
6.921
46,113
+0.06(+0.83%)
Sep 20, 2010
6.694
6.864
6.646
6.864
40,188
+0.17(+2.54%)
Sep 17, 2010
6.848
6.864
6.654
6.694
55,508
-0.06(-0.84%)
Sep 15, 2010
6.856
6.856
6.613
6.751
35,335
+0.09(+1.34%)
Sep 14, 2010
6.840
6.840
6.630
6.662
26,409
-0.17(-2.49%)
Sep 13, 2010
6.719
6.889
6.670
6.832
47,922
+0.23(+3.46%)
Sep 10, 2010
6.652
6.660
6.515
6.603
19,603
-0.02(-0.36%)
Sep 09, 2010
6.756
6.804
6.627
6.627
12,944
-0.06(-0.84%)
Sep 08, 2010
6.547
6.716
6.499
6.684
14,884
+0.14(+2.09%)
Sep 07, 2010
6.772
6.820
6.531
6.547
31,411
-0.27(-4.01%)
Sep 03, 2010
6.756
7.013
6.700
6.820
29,028
-0.02(-0.24%)
Sep 02, 2010
6.820
6.989
6.660
6.837
68,604
-0.01(-0.12%)
Sep 01, 2010
6.635
6.845
6.515
6.845
48,208
+0.34(+5.19%)
Aug 31, 2010
6.515
6.668
6.410
6.507
64,796
-0.02(-0.25%)
Aug 30, 2010
7.013
7.022
6.523
6.523
67,565
-0.55(-7.74%)
Aug 27, 2010
6.837
7.078
6.644
7.070
47,479
+0.35(+5.14%)
Aug 26, 2010
6.957
6.965
6.724
6.724
10,845
-0.23(-3.24%)
Aug 25, 2010
6.450
6.965
6.450
6.949
39,884
+0.55(+8.54%)
Aug 24, 2010
6.394
6.547
6.394
6.402
49,209
-0.03(-0.50%)
Aug 23, 2010
6.917
6.917
6.418
6.434
47,950
-0.29(-4.31%)
Aug 20, 2010
6.740
7.030
6.660
6.724
68,961
-0.03(-0.48%)
Aug 19, 2010
7.311
7.439
6.740
6.756
98,190
-0.56(-7.69%)
Aug 18, 2010
7.400
7.448
7.279
7.319
26,892
-0.11(-1.52%)
Aug 17, 2010
7.335
7.464
7.239
7.432
29,137
+0.21(+2.90%)
Aug 16, 2010
7.158
7.392
7.158
7.223
48,258
+0.03(+0.45%)
Aug 13, 2010
7.215
7.577
7.174
7.190
40,313
-0.06(-0.78%)
Aug 12, 2010
7.271
7.400
7.231
7.247
36,941
-0.12(-1.64%)
Aug 11, 2010
7.689
7.930
7.327
7.367
64,909
-0.50(-6.34%)
Aug 10, 2010
8.091
8.091
7.737
7.866
42,353
-0.36(-4.40%)
Aug 09, 2010
8.019
8.244
7.938
8.228
36,299
+0.27(+3.33%)
Aug 06, 2010
8.011
8.156
7.890
7.963
14,867
-0.20(-2.46%)
Aug 05, 2010
8.115
8.308
8.075
8.164
20,021
-0.01(-0.10%)
Aug 04, 2010
8.204
8.373
8.131
8.172
15,473
+0.04(+0.49%)
Aug 03, 2010
8.196
8.325
8.043
8.131
36,513
-0.13(-1.56%)
Aug 02, 2010
8.349
8.349
7.955
8.260
24,039
+0.02(+0.29%)
Jul 30, 2010
7.898
8.501
7.882
8.236
23,777
+0.21(+2.61%)
Jul 29, 2010
8.236
8.276
7.946
8.027
34,443
-0.15(-1.87%)
Jul 28, 2010
8.654
8.654
8.152
8.180
40,103
-0.52(-6.01%)
Jul 27, 2010
8.518
8.823
8.357
8.703
53,414
+0.25(+2.95%)
Jul 26, 2010
8.156
8.501
7.930
8.453
58,912
+0.26(+3.14%)
Jul 23, 2010
7.681
8.292
7.585
8.196
60,256
+0.53(+6.93%)
Jul 22, 2010
7.601
7.689
7.520
7.665
51,797
+0.27(+3.70%)
Jul 21, 2010
7.858
7.938
7.335
7.392
48,342
-0.23(-3.06%)
Jul 20, 2010
7.279
7.745
7.279
7.625
46,738
+0.12(+1.61%)
Jul 19, 2010
7.568
7.745
7.359
7.504
70,801
-0.02(-0.21%)
Jul 16, 2010
7.778
7.914
7.448
7.520
61,918
-0.35(-4.40%)
Jul 15, 2010
8.228
8.252
7.673
7.866
43,194
-0.37(-4.49%)
Jul 14, 2010
8.300
8.316
8.123
8.236
29,327
-0.08(-0.97%)
Jul 13, 2010
7.963
8.325
7.866
8.316
56,378
+0.50(+6.38%)
Jul 12, 2010
7.890
8.067
7.818
7.818
33,442
-0.06(-0.82%)
Jul 09, 2010
7.898
7.946
7.665
7.882
19,815
+0.08(+1.03%)
Jul 08, 2010
7.987
8.148
7.609
7.802
55,701
-0.12(-1.52%)
Jul 07, 2010
7.480
7.987
7.480
7.922
66,177
+0.50(+6.72%)
Jul 06, 2010
7.971
8.059
7.424
7.424
36,706
-0.47(-5.91%)
Jul 02, 2010
7.866
8.099
7.866
7.890
19,317
+0.11(+1.45%)
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
.