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
)
38.69
+0.62 (+1.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
6.536
6.615
6.170
6.273
33,789
-0.21(-3.31%)
May 28, 2009
6.607
6.942
6.209
6.488
49,556
-0.31(-4.57%)
May 27, 2009
7.117
7.547
6.767
6.798
12,591
-0.37(-5.11%)
May 26, 2009
6.663
7.204
6.663
7.165
37,585
+0.47(+7.02%)
May 22, 2009
6.870
7.077
6.687
6.695
11,446
-0.14(-1.98%)
May 21, 2009
6.806
7.244
6.631
6.830
28,043
-0.08(-1.15%)
May 20, 2009
7.451
7.451
6.822
6.910
36,129
-0.44(-5.96%)
May 19, 2009
7.451
7.459
7.093
7.348
29,502
-0.21(-2.84%)
May 18, 2009
6.910
7.571
6.910
7.563
22,755
+0.80(+11.76%)
May 15, 2009
7.356
7.356
6.759
6.767
39,134
-0.48(-6.59%)
May 14, 2009
7.029
7.400
7.029
7.244
15,038
+0.29(+4.12%)
May 13, 2009
7.125
7.419
6.958
6.958
38,518
-0.18(-2.46%)
May 12, 2009
7.165
7.706
7.125
7.133
31,753
+0.02(+0.34%)
May 11, 2009
7.396
7.650
7.109
7.109
18,881
-0.70(-8.97%)
May 08, 2009
6.926
7.953
6.926
7.809
58,289
+0.99(+14.47%)
May 07, 2009
7.467
7.467
6.727
6.822
47,334
-0.48(-6.54%)
May 06, 2009
7.005
7.969
7.005
7.300
39,237
+0.00(+0.00%)
May 05, 2009
7.563
8.032
7.173
7.300
36,340
-0.30(-3.98%)
May 04, 2009
7.443
7.969
7.197
7.603
21,556
+0.47(+6.58%)
May 01, 2009
7.794
7.794
7.133
7.133
28,563
-0.71(-9.04%)
Apr 30, 2009
8.024
8.128
7.706
7.841
25,817
-0.12(-1.50%)
Apr 29, 2009
7.770
8.064
7.013
7.961
32,856
+0.30(+3.95%)
Apr 28, 2009
6.878
8.168
6.759
7.658
29,459
+0.71(+10.19%)
Apr 27, 2009
7.746
7.929
6.942
6.950
38,250
-0.98(-12.35%)
Apr 24, 2009
7.579
8.120
7.531
7.929
20,810
+0.33(+4.40%)
Apr 23, 2009
7.929
7.929
7.595
7.595
26,036
-0.30(-3.83%)
Apr 22, 2009
7.969
8.168
7.849
7.897
35,355
-0.26(-3.22%)
Apr 21, 2009
7.698
8.255
7.523
8.160
18,618
+0.46(+6.00%)
Apr 20, 2009
8.438
8.566
7.579
7.698
34,915
-1.00(-11.45%)
Apr 17, 2009
8.693
8.701
8.415
8.693
17,986
+0.01(+0.09%)
Apr 16, 2009
8.741
8.781
8.558
8.685
20,143
+0.27(+3.22%)
Apr 15, 2009
8.136
8.438
8.136
8.415
9,025
+0.23(+2.82%)
Apr 14, 2009
8.598
8.677
7.913
8.184
25,743
-0.62(-7.05%)
Apr 13, 2009
8.629
8.805
8.367
8.805
16,217
-0.01(-0.09%)
Apr 09, 2009
7.849
9.075
7.841
8.813
29,505
+1.16(+15.19%)
Apr 08, 2009
7.770
7.873
7.507
7.650
28,243
-0.06(-0.83%)
Apr 07, 2009
8.128
8.160
7.714
7.714
22,571
-0.54(-6.56%)
Apr 06, 2009
8.940
8.940
8.136
8.255
20,701
-0.87(-9.51%)
Apr 03, 2009
8.920
9.123
8.829
9.123
11,290
+0.37(+4.18%)
Apr 02, 2009
8.470
8.836
8.367
8.757
36,296
+0.51(+6.18%)
Apr 01, 2009
7.770
8.566
7.770
8.247
15,235
+0.48(+6.15%)
Mar 31, 2009
8.399
8.399
7.770
7.770
20,650
-0.47(-5.70%)
Mar 30, 2009
8.271
8.757
8.024
8.239
18,955
-0.80(-8.81%)
Mar 26, 2009
8.805
9.107
8.621
9.035
34,155
+0.37(+4.32%)
Mar 25, 2009
8.271
8.956
7.969
8.661
33,173
+0.48(+5.84%)
Mar 24, 2009
9.004
9.322
8.136
8.184
34,394
-0.97(-10.61%)
Mar 23, 2009
8.932
9.155
8.160
9.155
44,291
+1.31(+16.63%)
Mar 20, 2009
8.024
8.590
7.833
7.849
47,369
-0.63(-7.42%)
Mar 19, 2009
8.024
8.789
8.016
8.478
40,445
-0.47(-5.25%)
Mar 18, 2009
8.534
8.948
8.152
8.948
19,929
+0.39(+4.56%)
Mar 17, 2009
7.977
8.614
7.786
8.558
48,063
+0.61(+7.72%)
Mar 16, 2009
8.351
8.351
7.698
7.945
16,255
-0.14(-1.67%)
Mar 13, 2009
7.626
8.359
7.161
8.080
23,029
+0.47(+6.17%)
Mar 12, 2009
6.345
7.618
6.018
7.610
50,303
+1.20(+18.76%)
Mar 11, 2009
6.926
7.013
6.249
6.408
32,969
-0.32(-4.73%)
Mar 10, 2009
6.289
7.141
5.923
6.727
41,683
+0.74(+12.37%)
Mar 09, 2009
6.798
7.020
5.986
5.986
26,724
-0.92(-13.36%)
Mar 06, 2009
6.798
7.005
6.154
6.910
33,937
+0.19(+2.84%)
Mar 05, 2009
7.252
7.324
6.719
6.719
49,190
-0.61(-8.26%)
Mar 04, 2009
7.364
7.364
6.858
7.324
43,835
+0.11(+1.55%)
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
.