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
Enterprise Bancorp
(NQ:
EBTC
)
25.20
+0.14 (+0.56%)
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 (%)
May 29, 2009
8.027
8.423
8.020
8.291
1,151
-0.29(-3.40%)
May 28, 2009
8.687
8.687
7.992
8.583
4,564
-0.24(-2.76%)
May 27, 2009
8.548
8.861
8.548
8.826
26,104
+0.16(+1.84%)
May 26, 2009
8.687
8.687
8.409
8.666
5,586
-0.02(-0.24%)
May 22, 2009
8.687
8.687
8.687
8.687
1,007
+0.84(+10.77%)
May 21, 2009
8.687
8.687
7.825
7.842
1,151
-0.84(-9.72%)
May 20, 2009
8.673
9.034
8.673
8.687
6,619
+0.45(+5.49%)
May 19, 2009
7.742
8.683
7.742
8.235
1,283
-0.65(-7.35%)
May 18, 2009
8.888
8.888
8.812
8.888
5,611
+0.03(+0.31%)
May 15, 2009
8.854
8.861
8.854
8.861
562
+0.35(+4.08%)
May 12, 2009
8.513
8.513
8.513
8.513
287
+0.00(+0.00%)
May 11, 2009
8.687
8.687
8.506
8.513
895
+0.17(+2.08%)
May 08, 2009
8.339
8.339
8.339
8.339
3,729
+0.00(+0.00%)
May 07, 2009
8.166
8.339
7.818
8.339
3,165
+0.00(+0.00%)
May 05, 2009
8.339
8.339
8.339
8.339
0
+0.03(+0.42%)
May 04, 2009
8.166
8.339
8.166
8.305
670
+0.14(+1.70%)
May 01, 2009
8.131
8.166
8.131
8.166
287
+0.58(+7.60%)
Apr 28, 2009
7.589
7.589
7.589
7.589
0
+0.07(+0.92%)
Apr 27, 2009
7.644
7.714
7.519
7.519
1,007
+0.26(+3.54%)
Apr 24, 2009
7.262
7.262
7.262
7.262
863
-0.21(-2.79%)
Apr 23, 2009
6.574
7.471
6.574
7.471
4,302
+0.90(+13.64%)
Apr 22, 2009
6.278
6.602
6.278
6.574
1,079
+0.32(+5.11%)
Apr 21, 2009
6.463
6.463
6.254
6.254
287
-0.35(-5.26%)
Apr 17, 2009
6.046
6.602
5.977
6.602
31,716
+0.56(+9.20%)
Apr 16, 2009
6.081
6.081
6.011
6.046
61,022
+0.03(+0.56%)
Apr 14, 2009
6.039
6.013
6.013
6.013
2,302
-0.06(-1.01%)
Apr 13, 2009
6.081
6.081
6.039
6.074
4,820
+0.01(+0.11%)
Apr 09, 2009
6.081
6.081
6.032
6.067
3,453
+0.03(+0.58%)
Apr 07, 2009
5.977
6.032
5.977
6.032
431
+0.02(+0.35%)
Apr 06, 2009
5.977
6.039
5.942
6.011
7,875
-0.05(-0.80%)
Apr 03, 2009
6.359
6.359
5.977
6.060
1,438
+0.05(+0.81%)
Mar 31, 2009
6.060
6.011
6.011
6.011
43,025
-0.06(-1.03%)
Mar 30, 2009
6.074
6.074
6.074
6.074
431
-0.01(-0.11%)
Mar 26, 2009
6.081
6.115
6.081
6.081
1,007
+0.00(+0.00%)
Mar 25, 2009
6.074
6.115
6.011
6.081
11,813
+0.01(+0.11%)
Mar 24, 2009
5.956
6.074
5.956
6.074
2,734
-0.04(-0.68%)
Mar 23, 2009
6.081
6.150
5.907
6.115
124,817
+0.03(+0.57%)
Mar 20, 2009
5.977
6.081
5.977
6.081
1,582
+0.00(+0.00%)
Mar 19, 2009
5.907
6.115
5.907
6.081
575
+0.00(+0.00%)
Mar 17, 2009
6.081
6.081
6.081
6.081
143
+0.00(+0.00%)
Mar 16, 2009
6.115
6.115
6.081
6.081
15,540
-0.03(-0.57%)
Mar 13, 2009
6.115
6.115
6.115
6.115
2,877
+0.00(+0.00%)
Mar 12, 2009
6.115
6.115
6.109
6.115
4,610
+0.01(+0.11%)
Mar 11, 2009
6.109
6.109
6.081
6.109
5,246
-0.01(-0.11%)
Mar 10, 2009
6.178
6.178
6.081
6.115
1,377
+0.03(+0.57%)
Mar 09, 2009
6.046
6.115
5.893
6.081
16,248
-0.07(-1.13%)
Mar 06, 2009
6.150
6.150
6.150
6.150
0
+0.00(+0.00%)
Mar 05, 2009
6.185
6.185
6.150
6.150
431
-0.03(-0.56%)
Mar 04, 2009
6.122
6.185
6.081
6.185
4,168
+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
.