Skip to main content

Enterprises Finl Svc (NQ: EFSC )

43.04 +0.46 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 43.00 43.37 42.43 43.04 205,700 +0.46(+1.08%)
Jul 11, 2024 41.03 42.79 40.80 42.58 231,774 +2.33(+5.79%)
Jul 10, 2024 39.57 40.35 39.47 40.25 91,847 +0.74(+1.87%)
Jul 09, 2024 38.95 39.75 38.91 39.51 83,215 +0.36(+0.92%)
Jul 08, 2024 39.32 39.94 39.09 39.15 75,929 +0.21(+0.54%)
Jul 05, 2024 39.35 39.55 38.88 38.94 59,665 -0.49(-1.24%)
Jul 03, 2024 40.29 40.29 39.43 39.43 56,052 -0.96(-2.38%)
Jul 02, 2024 40.03 40.50 40.03 40.39 91,543 +0.27(+0.67%)
Jul 01, 2024 40.85 41.19 40.06 40.12 125,911 -0.79(-1.93%)
Jun 28, 2024 39.43 40.97 39.43 40.91 702,364 +1.90(+4.87%)
Jun 27, 2024 38.77 39.11 38.55 39.01 131,908 +0.41(+1.06%)
Jun 26, 2024 38.06 38.80 37.90 38.60 123,575 +0.20(+0.52%)
Jun 25, 2024 38.55 38.70 38.25 38.40 111,100 -0.33(-0.85%)
Jun 24, 2024 38.57 39.29 38.55 38.73 89,650 +0.30(+0.78%)
Jun 21, 2024 38.44 38.55 37.96 38.43 252,172 +0.25(+0.65%)
Jun 20, 2024 38.09 38.51 38.09 38.18 93,281 -0.22(-0.57%)
Jun 18, 2024 37.91 38.68 37.91 38.40 129,491 +0.22(+0.58%)
Jun 17, 2024 37.44 38.22 37.30 38.18 110,485 +0.53(+1.41%)
Jun 14, 2024 37.45 37.88 37.34 37.65 138,616 -0.35(-0.92%)
Jun 13, 2024 38.41 38.48 37.72 38.00 83,178 -0.48(-1.24%)
Jun 12, 2024 38.20 39.28 38.18 38.48 130,885 +0.89(+2.38%)
Jun 11, 2024 37.40 37.78 37.16 37.58 115,858 -0.20(-0.53%)
Jun 10, 2024 37.56 37.86 37.08 37.78 133,634 -0.08(-0.21%)
Jun 07, 2024 37.50 38.21 37.50 37.86 204,118 -0.06(-0.16%)
Jun 06, 2024 37.87 38.33 37.67 37.92 115,127 -0.16(-0.42%)
Jun 05, 2024 37.58 38.10 37.18 38.08 84,429 +0.79(+2.13%)
Jun 04, 2024 37.58 37.61 37.25 37.28 72,231 -0.58(-1.52%)
Jun 03, 2024 38.77 38.78 37.76 37.86 62,905 -0.57(-1.47%)
May 31, 2024 37.95 38.47 37.93 38.43 106,912 +0.62(+1.63%)
May 30, 2024 37.65 38.18 37.47 37.81 77,890 +0.51(+1.36%)
May 29, 2024 37.39 37.45 37.03 37.30 109,583 -0.66(-1.73%)
May 28, 2024 38.58 38.63 37.89 37.96 88,725 -0.49(-1.27%)
May 24, 2024 38.34 38.47 37.89 38.45 109,965 +0.33(+0.86%)
May 23, 2024 39.16 39.16 38.00 38.12 99,162 -0.91(-2.34%)
May 22, 2024 39.51 39.65 38.90 39.03 94,500 -0.67(-1.68%)
May 21, 2024 39.66 40.04 39.54 39.70 103,195 -0.10(-0.25%)
May 20, 2024 40.47 40.64 39.77 39.80 86,195 -0.82(-2.03%)
May 17, 2024 40.50 40.85 39.74 40.62 71,764 +0.29(+0.71%)
May 16, 2024 39.69 40.46 39.63 40.33 124,958 +0.48(+1.20%)
May 15, 2024 39.92 40.02 39.57 39.86 71,001 +0.32(+0.80%)
May 14, 2024 39.98 40.13 39.34 39.54 75,301 -0.04(-0.10%)
May 13, 2024 39.95 40.42 39.54 39.58 71,659 -0.10(-0.25%)
May 10, 2024 39.76 40.00 39.38 39.68 71,121 -0.12(-0.30%)
May 09, 2024 39.29 39.82 39.29 39.80 94,599 +0.43(+1.08%)
May 08, 2024 38.97 39.53 38.97 39.37 130,297 +0.14(+0.35%)
May 07, 2024 39.57 40.06 39.20 39.23 113,881 -0.26(-0.65%)
May 06, 2024 39.35 39.81 39.35 39.49 78,083 +0.37(+0.94%)
May 03, 2024 39.69 39.89 39.05 39.12 85,869 -0.06(-0.15%)
May 02, 2024 38.90 39.24 38.70 39.18 91,728 +0.48(+1.23%)
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.