Enterprises Finl Svc (NQ: EFSC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	7.836	8.186	7.295	7.303	63,811	-0.67(-8.38%)
Feb 26, 2009	8.735	8.830	7.971	7.971	24,467	-0.69(-7.99%)
Feb 25, 2009	8.854	8.997	8.281	8.663	30,496	-0.25(-2.85%)
Feb 24, 2009	8.170	8.933	7.867	8.918	51,160	+0.88(+10.88%)
Feb 23, 2009	8.750	8.750	7.875	8.042	37,273	-0.64(-7.33%)
Feb 20, 2009	8.305	8.933	8.194	8.679	44,305	+0.30(+3.61%)
Feb 19, 2009	8.735	9.061	8.321	8.377	25,542	-0.18(-2.05%)
Feb 18, 2009	8.846	9.077	8.552	8.552	20,954	-0.14(-1.56%)
Feb 17, 2009	8.949	9.419	8.639	8.687	28,499	-0.71(-7.54%)
Feb 13, 2009	8.957	9.522	8.814	9.395	30,516	+0.58(+6.59%)
Feb 12, 2009	8.568	9.586	8.297	8.814	34,304	-0.53(-5.70%)
Feb 11, 2009	9.268	9.737	9.252	9.347	8,698	+0.09(+0.95%)
Feb 10, 2009	9.952	10.16	9.260	9.260	25,113	-0.82(-8.13%)
Feb 09, 2009	10.09	10.17	9.626	10.08	11,352	+0.02(+0.16%)
Feb 06, 2009	10.02	10.06	9.618	10.06	21,150	+0.29(+2.93%)
Feb 05, 2009	9.220	10.13	9.164	9.777	29,678	+0.49(+5.31%)
Feb 04, 2009	9.657	9.904	8.918	9.283	12,949	-0.41(-4.19%)
Feb 03, 2009	9.411	9.713	8.942	9.689	34,678	+0.35(+3.75%)
Feb 02, 2009	8.750	9.339	8.361	9.339	19,023	+0.99(+11.81%)
Jan 30, 2009	8.925	8.981	8.289	8.353	10,138	-0.48(-5.41%)
Jan 29, 2009	9.116	9.116	8.524	8.830	18,150	-0.45(-4.88%)
Jan 28, 2009	8.862	9.395	8.575	9.283	21,635	+0.41(+4.66%)
Jan 27, 2009	8.512	8.870	8.329	8.870	10,030	+0.03(+0.36%)
Jan 26, 2009	8.854	9.610	8.536	8.838	13,669	-0.02(-0.27%)
Jan 23, 2009	8.202	8.918	8.202	8.862	18,936	+0.25(+2.86%)
Jan 22, 2009	9.029	9.299	8.257	8.615	19,425	-0.65(-7.04%)
Jan 21, 2009	8.130	9.387	8.130	9.268	25,372	+1.26(+15.69%)
Jan 20, 2009	10.27	10.31	7.987	8.011	32,785	-1.92(-19.31%)
Jan 16, 2009	9.586	9.944	9.586	9.928	22,815	+0.20(+2.04%)
Jan 15, 2009	9.331	9.952	8.989	9.729	26,226	+0.42(+4.53%)
Jan 14, 2009	9.586	9.968	8.941	9.307	21,125	-0.33(-3.47%)
Jan 13, 2009	9.610	9.888	9.586	9.641	6,646	+0.04(+0.41%)
Jan 12, 2009	10.17	10.86	9.602	9.602	19,281	-0.59(-5.78%)
Jan 09, 2009	10.55	10.93	10.12	10.19	29,428	-0.57(-5.32%)
Jan 08, 2009	10.68	11.22	10.62	10.76	20,007	-0.14(-1.31%)
Jan 07, 2009	11.35	11.38	10.79	10.91	17,223	-0.69(-5.97%)
Jan 06, 2009	11.57	11.97	11.12	11.60	18,983	+0.21(+1.82%)
Jan 05, 2009	11.83	11.83	10.96	11.39	36,631	-0.39(-3.31%)
Jan 02, 2009	12.13	12.13	11.27	11.78	41,506	-0.34(-2.82%)
Dec 31, 2008	11.51	12.12	10.97	12.12	42,308	+0.68(+5.98%)
Dec 30, 2008	10.60	11.44	10.34	11.44	39,744	+0.85(+8.04%)
Dec 29, 2008	10.99	11.30	10.40	10.59	29,067	-0.42(-3.83%)
Dec 26, 2008	10.95	11.32	10.87	11.01	5,082	+0.19(+1.76%)
Dec 24, 2008	11.18	11.36	10.55	10.82	12,877	-0.53(-4.63%)
Dec 23, 2008	11.95	11.95	10.88	11.34	44,795	-0.60(-5.06%)
Dec 22, 2008	11.59	11.95	10.76	11.95	32,978	+0.45(+3.87%)
Dec 19, 2008	11.96	12.32	11.06	11.50	86,017	+0.22(+1.97%)
Dec 18, 2008	11.91	11.92	10.95	11.28	33,943	-0.18(-1.60%)
Dec 17, 2008	11.37	11.92	10.52	11.46	42,607	-0.14(-1.23%)
Dec 16, 2008	10.54	11.61	10.09	11.61	47,084	+1.38(+13.45%)
Dec 15, 2008	11.59	11.59	10.14	10.23	19,863	-1.30(-11.31%)
Dec 12, 2008	10.14	11.53	10.14	11.53	38,773	+1.12(+10.77%)
Dec 11, 2008	10.56	11.83	10.34	10.41	20,775	-0.72(-6.43%)
Dec 10, 2008	11.11	11.85	10.64	11.13	9,766	+0.23(+2.12%)
Dec 09, 2008	11.53	13.24	10.74	10.90	47,541	-1.03(-8.67%)
Dec 08, 2008	11.34	11.93	11.02	11.93	50,402	+0.60(+5.26%)
Dec 05, 2008	10.67	11.34	9.983	11.34	23,536	+0.93(+8.94%)
Dec 04, 2008	11.11	11.13	10.41	10.41	17,646	-0.48(-4.39%)
Dec 03, 2008	10.90	11.14	10.74	10.88	19,539	-0.25(-2.29%)
Dec 02, 2008	9.435	11.14	9.435	11.14	14,584	+2.00(+21.85%)

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.