Enterprises Finl Svc (NQ: EFSC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	42.53	42.98	41.21	41.36	154,101	-2.13(-4.89%)
Jan 30, 2024	43.26	43.88	42.70	43.49	169,235	+0.09(+0.21%)
Jan 29, 2024	42.09	43.42	41.68	43.40	172,444	+1.24(+2.95%)
Jan 26, 2024	42.45	42.46	41.53	42.16	110,251	+0.06(+0.14%)
Jan 25, 2024	42.12	42.12	41.13	42.10	264,472	+0.59(+1.41%)
Jan 24, 2024	42.30	42.51	41.10	41.51	251,405	-0.65(-1.53%)
Jan 23, 2024	43.47	43.47	41.35	42.16	346,180	-1.65(-3.77%)
Jan 22, 2024	43.22	43.82	42.84	43.81	101,649	+0.98(+2.30%)
Jan 19, 2024	42.14	42.82	41.79	42.82	94,561	+0.71(+1.67%)
Jan 18, 2024	41.95	42.20	41.67	42.12	93,605	+0.29(+0.69%)
Jan 17, 2024	41.22	41.94	41.22	41.83	167,810	+0.03(+0.07%)
Jan 16, 2024	42.40	42.66	41.73	41.80	143,554	-1.23(-2.86%)
Jan 12, 2024	43.98	44.30	42.54	43.03	102,044	-0.45(-1.03%)
Jan 11, 2024	43.54	43.86	42.89	43.48	111,830	-0.52(-1.17%)
Jan 10, 2024	43.59	44.05	43.30	44.00	100,349	+0.18(+0.41%)
Jan 09, 2024	44.02	44.07	43.72	43.82	86,865	-0.82(-1.85%)
Jan 08, 2024	44.02	44.65	43.81	44.64	95,761	+0.45(+1.01%)
Jan 05, 2024	43.79	44.75	43.45	44.20	143,496	+0.07(+0.16%)
Jan 04, 2024	43.84	44.23	43.84	44.13	173,239	+0.49(+1.12%)
Jan 03, 2024	44.63	44.78	43.53	43.64	146,995	-1.18(-2.64%)
Jan 02, 2024	43.95	45.37	43.95	44.82	114,149	+0.46(+1.03%)
Dec 29, 2023	45.17	45.37	44.16	44.36	120,683	-0.80(-1.78%)
Dec 28, 2023	45.14	45.76	45.06	45.17	102,204	-0.13(-0.29%)
Dec 27, 2023	45.40	45.56	45.06	45.30	71,732	+0.02(+0.04%)
Dec 26, 2023	44.99	45.57	44.71	45.28	78,331	+0.60(+1.33%)
Dec 22, 2023	44.46	45.05	44.38	44.68	89,721	+0.55(+1.24%)
Dec 21, 2023	44.48	44.51	43.92	44.14	98,408	+0.05(+0.11%)
Dec 20, 2023	44.91	45.86	44.03	44.09	216,123	-0.70(-1.55%)
Dec 19, 2023	43.89	44.94	43.57	44.78	176,835	+1.19(+2.74%)
Dec 18, 2023	43.91	44.05	43.18	43.59	125,447	+0.06(+0.14%)
Dec 15, 2023	44.79	45.04	43.48	43.53	420,565	-0.94(-2.12%)
Dec 14, 2023	44.74	45.87	44.20	44.47	195,445	+0.71(+1.61%)
Dec 13, 2023	41.24	43.77	41.10	43.77	162,274	+2.49(+6.03%)
Dec 12, 2023	41.56	41.63	41.08	41.28	79,694	-0.12(-0.29%)
Dec 11, 2023	41.40	41.70	41.13	41.40	95,087	+0.00(+0.00%)
Dec 08, 2023	41.39	41.66	40.89	41.40	94,914	+0.21(+0.50%)
Dec 07, 2023	40.78	41.25	39.26	41.19	157,863	+0.68(+1.68%)
Dec 06, 2023	40.59	41.58	40.29	40.51	164,336	+0.14(+0.34%)
Dec 05, 2023	40.57	40.68	40.07	40.37	207,307	-0.29(-0.70%)
Dec 04, 2023	40.61	41.20	40.54	40.66	169,934	-0.23(-0.56%)
Dec 01, 2023	38.63	41.31	38.45	40.88	194,590	+2.14(+5.53%)
Nov 30, 2023	38.77	39.05	37.74	38.74	140,783	+0.11(+0.28%)
Nov 29, 2023	38.13	38.96	38.13	38.63	142,810	+0.81(+2.14%)
Nov 28, 2023	37.48	37.88	36.29	37.82	103,326	+0.19(+0.50%)
Nov 27, 2023	37.85	37.95	37.40	37.63	72,648	-0.40(-1.04%)
Nov 24, 2023	37.76	38.09	37.71	38.03	27,317	+0.17(+0.44%)
Nov 22, 2023	38.18	38.20	37.66	37.86	51,569	+0.18(+0.47%)
Nov 21, 2023	38.55	38.74	37.65	37.68	59,955	-0.90(-2.33%)
Nov 20, 2023	38.73	39.10	38.09	38.58	69,401	-0.24(-0.61%)
Nov 17, 2023	38.95	39.32	38.61	38.82	128,390	+0.29(+0.74%)
Nov 16, 2023	39.43	39.50	38.46	38.53	83,029	-0.80(-2.03%)
Nov 15, 2023	38.58	39.67	38.58	39.33	149,164	+0.58(+1.50%)
Nov 14, 2023	37.35	39.02	37.28	38.75	231,346	+2.75(+7.63%)
Nov 13, 2023	35.53	36.16	35.33	36.00	79,076	+0.23(+0.64%)
Nov 10, 2023	35.83	36.08	35.46	35.78	108,147	+0.08(+0.22%)
Nov 09, 2023	36.20	36.49	35.58	35.70	79,794	-0.43(-1.20%)
Nov 08, 2023	36.16	36.27	35.75	36.13	87,861	-0.08(-0.22%)
Nov 07, 2023	36.32	36.65	35.75	36.21	80,437	-0.27(-0.73%)
Nov 06, 2023	36.79	36.79	36.14	36.48	112,121	-0.35(-0.94%)
Nov 03, 2023	36.47	37.57	36.34	36.82	144,336	+1.27(+3.59%)
Nov 02, 2023	34.52	35.65	34.52	35.55	228,282	+1.18(+3.42%)
Nov 01, 2023	34.29	34.50	33.85	34.37	132,306	+0.02(+0.06%)
Oct 31, 2023	34.48	34.75	33.97	34.35	131,283	-0.22(-0.63%)
Oct 30, 2023	34.65	34.96	34.36	34.57	97,892	+0.38(+1.10%)
Oct 27, 2023	34.70	36.18	33.66	34.19	185,710	-0.59(-1.70%)
Oct 26, 2023	33.47	34.83	32.87	34.79	158,274	+1.44(+4.33%)
Oct 25, 2023	32.96	33.50	32.57	33.34	202,211	+0.16(+0.48%)
Oct 24, 2023	33.34	33.97	32.69	33.19	303,312	-2.07(-5.88%)
Oct 23, 2023	34.88	35.85	34.88	35.26	105,275	+0.02(+0.06%)
Oct 20, 2023	36.41	36.51	35.19	35.24	148,345	-1.11(-3.04%)
Oct 19, 2023	36.72	37.10	36.30	36.35	88,857	-0.24(-0.65%)
Oct 18, 2023	37.17	37.29	36.59	36.59	119,833	-0.85(-2.27%)
Oct 17, 2023	36.59	37.90	36.49	37.44	152,089	+0.64(+1.75%)
Oct 16, 2023	36.49	37.01	36.50	36.79	120,448	+0.57(+1.58%)
Oct 13, 2023	37.40	37.40	36.19	36.22	88,063	-0.86(-2.32%)
Oct 12, 2023	37.40	37.40	36.87	37.08	82,163	-0.39(-1.03%)
Oct 11, 2023	37.30	37.62	37.01	37.46	92,232	+0.20(+0.53%)
Oct 10, 2023	37.08	37.43	36.97	37.27	156,860	+0.28(+0.75%)
Oct 09, 2023	37.01	37.44	36.68	36.99	113,502	-0.14(-0.37%)
Oct 06, 2023	37.01	37.88	36.82	37.13	102,106	-0.21(-0.56%)
Oct 05, 2023	36.42	37.48	36.42	37.34	133,440	+0.83(+2.27%)
Oct 04, 2023	35.95	36.54	35.69	36.51	104,718	+0.58(+1.62%)
Oct 03, 2023	36.24	36.54	35.67	35.92	135,812	-0.46(-1.28%)
Oct 02, 2023	37.05	37.05	36.20	36.39	115,422	-0.66(-1.79%)
Sep 29, 2023	37.04	37.33	36.60	37.05	182,451	+0.30(+0.81%)
Sep 28, 2023	36.64	37.52	36.64	36.75	111,146	+0.24(+0.65%)
Sep 27, 2023	37.09	37.20	36.43	36.52	96,619	-0.32(-0.86%)
Sep 26, 2023	36.88	38.05	36.49	36.83	131,589	-0.31(-0.82%)
Sep 25, 2023	36.39	37.15	36.28	37.14	172,197	+0.64(+1.76%)
Sep 22, 2023	36.89	37.30	36.36	36.50	116,360	-0.39(-1.04%)
Sep 21, 2023	37.14	37.21	36.80	36.88	139,421	-0.40(-1.06%)
Sep 20, 2023	37.76	37.87	37.24	37.28	88,160	-0.29(-0.76%)
Sep 19, 2023	37.75	38.77	37.34	37.56	108,272	-0.11(-0.29%)
Sep 18, 2023	38.08	38.14	37.59	37.67	210,465	-0.41(-1.06%)
Sep 15, 2023	38.56	39.20	37.72	38.08	303,539	-0.59(-1.53%)
Sep 14, 2023	38.22	38.81	38.20	38.67	135,541	+0.77(+2.03%)
Sep 13, 2023	37.88	38.29	37.58	37.90	158,229	+0.15(+0.39%)
Sep 12, 2023	37.89	38.16	37.62	37.75	58,239	-0.06(-0.16%)
Sep 11, 2023	38.10	38.56	37.75	37.81	76,112	-0.26(-0.67%)
Sep 08, 2023	37.67	38.27	37.51	38.07	184,668	+0.37(+0.99%)
Sep 07, 2023	37.86	38.00	37.41	37.69	171,759	-0.32(-0.85%)
Sep 06, 2023	38.74	38.99	37.95	38.02	80,479	-0.65(-1.68%)
Sep 05, 2023	39.11	39.11	38.58	38.67	123,888	-0.46(-1.18%)
Sep 01, 2023	38.32	39.21	38.32	39.13	174,940	+1.13(+2.97%)
Aug 31, 2023	38.08	38.57	37.72	38.00	105,662	-0.09(-0.23%)
Aug 30, 2023	38.17	38.30	37.87	38.09	88,256	-0.18(-0.46%)
Aug 29, 2023	38.37	38.39	38.01	38.26	97,529	-0.03(-0.08%)
Aug 28, 2023	38.31	39.08	38.25	38.29	86,033	+0.09(+0.23%)
Aug 25, 2023	38.58	38.63	37.68	38.20	127,301	-0.28(-0.74%)
Aug 24, 2023	38.33	38.95	37.15	38.49	94,998	-0.03(-0.08%)
Aug 23, 2023	37.90	38.84	37.89	38.52	130,947	+0.53(+1.40%)
Aug 22, 2023	38.71	39.02	37.57	37.99	175,885	-0.83(-2.15%)
Aug 21, 2023	39.33	39.47	38.77	38.82	209,595	-0.47(-1.20%)
Aug 18, 2023	38.97	39.51	38.77	39.29	107,155	+0.03(+0.07%)
Aug 17, 2023	39.28	39.48	39.10	39.26	78,629	+0.05(+0.13%)
Aug 16, 2023	39.14	39.47	38.96	39.22	151,945	-0.10(-0.25%)
Aug 15, 2023	39.85	39.85	39.07	39.31	137,183	-0.87(-2.17%)
Aug 14, 2023	40.41	40.41	39.98	40.19	112,766	-0.50(-1.23%)
Aug 11, 2023	40.07	40.75	40.04	40.69	128,093	+0.45(+1.12%)
Aug 10, 2023	40.25	40.59	40.00	40.24	172,201	+0.22(+0.54%)
Aug 09, 2023	39.80	40.21	39.51	40.02	178,679	+0.11(+0.27%)
Aug 08, 2023	39.89	40.02	39.08	39.91	120,325	-0.75(-1.83%)
Aug 07, 2023	40.33	41.04	40.17	40.66	110,144	+0.37(+0.93%)
Aug 04, 2023	40.13	40.60	40.10	40.28	175,720	+0.16(+0.39%)
Aug 03, 2023	39.78	40.49	39.59	40.13	212,287	+0.04(+0.10%)
Aug 02, 2023	40.10	40.48	39.93	40.09	227,282	-0.45(-1.11%)
Aug 01, 2023	40.25	40.63	39.57	40.54	132,818	+0.29(+0.73%)
Jul 31, 2023	40.69	41.11	40.06	40.25	190,755	-0.51(-1.25%)
Jul 28, 2023	41.28	41.60	40.50	40.76	261,896	-0.12(-0.29%)
Jul 27, 2023	41.20	41.45	40.64	40.87	501,437	-0.11(-0.26%)
Jul 26, 2023	39.78	41.75	39.78	40.98	641,336	+0.74(+1.83%)
Jul 25, 2023	42.14	42.47	39.96	40.25	342,366	-2.36(-5.53%)
Jul 24, 2023	41.91	42.81	41.68	42.60	230,572	+0.50(+1.19%)
Jul 21, 2023	42.81	42.81	41.56	42.10	267,926	-0.65(-1.52%)
Jul 20, 2023	43.25	43.35	42.41	42.75	252,351	-0.50(-1.16%)
Jul 19, 2023	42.62	43.42	42.48	43.25	239,031	+0.72(+1.68%)
Jul 18, 2023	41.17	42.62	41.17	42.53	197,024	+1.52(+3.71%)
Jul 17, 2023	40.81	41.72	40.81	41.01	126,752	-0.07(-0.17%)
Jul 14, 2023	41.45	41.49	40.33	41.08	136,968	-0.11(-0.26%)
Jul 13, 2023	40.71	41.34	40.30	41.19	110,673	+0.64(+1.57%)
Jul 12, 2023	40.38	40.81	39.97	40.55	102,673	+0.92(+2.33%)
Jul 11, 2023	39.33	39.76	38.95	39.63	86,352	+0.45(+1.15%)
Jul 10, 2023	38.81	39.81	38.81	39.18	94,334	+0.26(+0.66%)
Jul 07, 2023	37.95	39.12	37.95	38.92	104,647	+0.97(+2.56%)
Jul 06, 2023	38.59	38.59	37.63	37.95	114,681	-0.97(-2.50%)
Jul 05, 2023	38.90	39.30	38.15	38.92	137,854	-0.26(-0.65%)
Jul 03, 2023	38.36	39.25	38.36	39.18	75,239	+0.80(+2.07%)
Jun 30, 2023	39.35	39.35	38.35	38.38	167,856	-0.70(-1.78%)
Jun 29, 2023	38.81	39.47	38.81	39.08	115,435	+0.70(+1.82%)
Jun 28, 2023	38.52	38.55	37.95	38.38	162,879	-0.07(-0.18%)
Jun 27, 2023	38.51	39.10	38.13	38.45	165,600	+0.00(+0.00%)
Jun 26, 2023	38.54	39.28	38.40	38.45	168,369	+0.20(+0.51%)
Jun 23, 2023	38.68	39.28	37.93	38.25	351,560	-0.74(-1.89%)
Jun 22, 2023	39.94	39.94	38.90	38.99	185,150	-1.01(-2.53%)
Jun 21, 2023	40.63	40.89	40.00	40.00	136,171	-0.70(-1.71%)
Jun 20, 2023	41.22	41.49	40.35	40.70	212,326	-0.64(-1.54%)
Jun 16, 2023	41.26	41.48	40.29	41.34	389,791	+0.36(+0.89%)
Jun 15, 2023	40.93	41.46	40.75	40.97	763,805	+3.48(+9.30%)
May 08, 2023	38.83	39.70	37.28	37.49	168,677	-0.89(-2.31%)
May 05, 2023	38.05	38.51	37.34	38.37	230,206	+1.70(+4.63%)
May 04, 2023	37.24	37.24	35.26	36.68	261,875	-1.46(-3.84%)
May 03, 2023	38.82	39.66	37.95	38.14	205,834	-0.50(-1.29%)
May 02, 2023	40.96	40.96	38.42	38.64	189,106	-2.55(-6.18%)
May 01, 2023	41.73	42.05	40.95	41.18	136,874	-0.52(-1.24%)
Apr 28, 2023	41.48	42.19	41.12	41.70	124,700	+0.20(+0.49%)
Apr 27, 2023	41.26	41.76	41.18	41.50	81,382	+0.24(+0.59%)
Apr 26, 2023	40.75	41.84	40.53	41.25	140,209	+0.10(+0.24%)
Apr 25, 2023	41.52	42.27	41.02	41.15	179,726	-0.76(-1.81%)
Apr 24, 2023	42.25	42.50	41.74	41.91	111,041	-0.33(-0.78%)
Apr 21, 2023	42.36	42.52	41.70	42.25	91,837	-0.20(-0.48%)
Apr 20, 2023	42.67	42.95	41.97	42.45	76,983	-0.58(-1.34%)
Apr 19, 2023	41.62	43.45	41.62	43.03	110,297	+1.39(+3.35%)
Apr 18, 2023	42.80	42.80	41.42	41.63	95,607	-1.20(-2.80%)
Apr 17, 2023	41.83	42.84	41.60	42.83	93,682	+0.78(+1.86%)
Apr 14, 2023	42.95	43.22	41.77	42.05	94,127	-0.81(-1.89%)
Apr 13, 2023	42.47	43.02	42.03	42.86	89,113	+0.39(+0.92%)
Apr 12, 2023	42.85	43.18	42.14	42.47	96,920	-0.24(-0.57%)
Apr 11, 2023	43.07	43.07	42.43	42.71	102,879	-0.26(-0.61%)
Apr 10, 2023	42.21	43.31	42.21	42.98	184,521	+0.63(+1.50%)
Apr 06, 2023	42.17	42.83	42.17	42.34	131,961	-0.12(-0.28%)
Apr 05, 2023	41.85	42.52	41.85	42.46	177,370	+0.15(+0.35%)
Apr 04, 2023	43.52	43.52	41.55	42.31	148,026	-1.10(-2.54%)
Apr 03, 2023	43.34	43.83	42.89	43.42	142,061	-0.07(-0.16%)
Mar 31, 2023	43.63	43.84	42.93	43.48	248,468	+0.21(+0.50%)
Mar 30, 2023	43.73	43.88	42.51	43.27	252,193	-0.14(-0.31%)
Mar 29, 2023	43.78	43.88	42.58	43.41	220,935	+0.16(+0.36%)
Mar 28, 2023	44.23	44.25	42.69	43.25	367,410	-1.25(-2.81%)
Mar 27, 2023	45.42	45.74	44.38	44.50	236,304	-0.13(-0.28%)
Mar 24, 2023	43.11	44.74	42.42	44.63	247,993	+1.12(+2.58%)
Mar 23, 2023	45.06	45.28	42.97	43.50	163,511	-1.17(-2.62%)
Mar 22, 2023	46.51	46.87	44.59	44.67	205,517	-1.99(-4.26%)
Mar 21, 2023	47.46	48.74	46.58	46.66	360,201	+0.98(+2.16%)
Mar 20, 2023	46.18	47.62	45.57	45.68	268,730	+0.08(+0.17%)
Mar 17, 2023	46.53	46.53	44.92	45.60	353,738	-1.72(-3.63%)
Mar 16, 2023	46.22	48.35	45.82	47.32	397,867	+0.48(+1.02%)
Mar 15, 2023	44.46	46.98	43.88	46.84	327,476	+0.49(+1.05%)
Mar 14, 2023	48.49	49.14	45.67	46.35	242,281	+1.67(+3.73%)
Mar 13, 2023	46.22	46.27	42.09	44.68	537,686	-3.94(-8.10%)
Mar 10, 2023	48.38	49.38	46.92	48.62	322,884	-0.93(-1.88%)
Mar 09, 2023	52.04	52.04	49.51	49.55	147,538	-2.76(-5.28%)
Mar 08, 2023	52.40	52.66	51.73	52.32	99,248	-0.07(-0.13%)
Mar 07, 2023	53.78	53.78	52.08	52.39	100,735	-1.59(-2.95%)
Mar 06, 2023	53.81	54.08	53.56	53.98	124,320	+0.13(+0.23%)
Mar 03, 2023	53.49	53.88	52.70	53.85	159,184	+0.60(+1.13%)
Mar 02, 2023	53.01	53.38	52.44	53.25	110,227	-0.13(-0.24%)
Mar 01, 2023	52.54	53.45	52.44	53.38	179,711	+0.55(+1.05%)
Feb 28, 2023	52.71	53.36	52.71	52.82	199,606	+0.18(+0.35%)
Feb 27, 2023	53.30	53.37	52.46	52.64	99,369	-0.39(-0.73%)
Feb 24, 2023	52.91	53.08	52.40	53.03	87,244	-0.04(-0.07%)
Feb 23, 2023	53.17	53.39	52.51	53.06	78,521	-0.04(-0.07%)
Feb 22, 2023	53.10	53.34	52.56	53.10	108,899	-0.10(-0.18%)
Feb 21, 2023	53.66	53.66	52.82	53.20	92,913	-0.80(-1.47%)
Feb 17, 2023	53.66	54.35	53.27	54.00	80,929	+0.63(+1.18%)
Feb 16, 2023	53.37	53.81	53.14	53.37	106,790	-0.52(-0.97%)
Feb 15, 2023	53.06	53.96	53.06	53.89	73,640	+0.41(+0.76%)
Feb 14, 2023	53.29	53.70	52.86	53.48	91,234	+0.16(+0.29%)
Feb 13, 2023	53.24	53.66	53.10	53.33	51,703	+0.30(+0.57%)
Feb 10, 2023	52.92	53.24	52.41	53.03	105,292	+0.07(+0.13%)
Feb 09, 2023	53.86	54.02	52.80	52.96	97,685	-0.64(-1.19%)
Feb 08, 2023	54.13	54.66	53.35	53.60	81,704	-0.55(-1.02%)
Feb 07, 2023	53.26	54.55	53.22	54.15	125,410	+0.61(+1.14%)
Feb 06, 2023	54.04	54.22	53.24	53.54	176,438	-0.55(-1.02%)
Feb 03, 2023	52.66	54.09	52.57	54.09	197,968	+1.17(+2.22%)
Feb 02, 2023	52.01	52.93	51.92	52.92	185,686	+0.95(+1.83%)

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.