Enterprises Finl Svc (NQ: EFSC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	15.31	15.31	15.11	15.11	16,473	+0.12(+0.80%)
Mar 30, 2005	15.11	15.31	15.00	15.00	30,447	-0.40(-2.58%)
Mar 29, 2005	15.39	15.39	15.39	15.39	125	+0.28(+1.84%)
Mar 28, 2005	15.11	15.11	15.11	15.11	39,957	+0.01(+0.05%)
Mar 24, 2005	15.11	15.11	15.03	15.11	5,788	+0.00(+0.00%)
Mar 23, 2005	14.80	15.11	14.80	15.11	2,069	+0.37(+2.54%)
Mar 22, 2005	15.11	15.11	14.73	14.73	5,069	-0.18(-1.23%)
Mar 21, 2005	15.19	15.19	14.92	14.92	628	-0.60(-3.85%)
Mar 18, 2005	14.88	15.51	14.88	15.51	825	+0.60(+4.00%)
Mar 17, 2005	14.92	14.92	14.92	14.92	9,930	-0.13(-0.85%)
Mar 16, 2005	15.11	15.11	15.04	15.04	5,405	-0.07(-0.47%)
Mar 15, 2005	15.11	15.11	15.11	15.11	0	+0.00(+0.00%)
Mar 14, 2005	15.19	15.19	15.11	15.11	2,598	-0.35(-2.27%)
Mar 11, 2005	15.11	15.47	15.11	15.47	14,717	+0.35(+2.33%)
Mar 10, 2005	15.11	15.11	15.11	15.11	0	+0.00(+0.00%)
Mar 09, 2005	15.29	15.29	15.04	15.11	1,297	+0.08(+0.53%)
Mar 08, 2005	15.46	15.47	15.03	15.03	2,871	+0.14(+0.91%)
Mar 07, 2005	15.00	15.50	14.72	14.90	4,176	-0.21(-1.42%)
Mar 04, 2005	15.51	15.51	15.11	15.11	20,842	-0.31(-2.02%)
Mar 03, 2005	15.43	15.43	15.43	15.43	377	+0.27(+1.80%)
Mar 02, 2005	14.72	15.15	14.71	15.15	30,743	-0.03(-0.21%)
Mar 01, 2005	14.72	15.19	14.72	15.19	2,262	-0.33(-2.10%)
Feb 28, 2005	14.72	15.51	14.72	15.51	29,614	+0.40(+2.63%)
Feb 25, 2005	14.48	15.30	14.45	15.11	12,823	+0.66(+4.57%)
Feb 24, 2005	14.76	14.76	14.45	14.45	1,634	-0.57(-3.82%)
Feb 23, 2005	15.11	15.11	14.84	15.03	4,714	-0.09(-0.57%)
Feb 22, 2005	15.50	15.50	15.11	15.11	13,456	-0.20(-1.30%)
Feb 18, 2005	15.51	15.51	15.31	15.31	6,536	-0.20(-1.28%)
Feb 17, 2005	15.49	15.51	15.41	15.51	6,851	+0.02(+0.15%)
Feb 16, 2005	15.43	15.50	15.29	15.49	2,765	-0.02(-0.15%)
Feb 15, 2005	15.29	15.51	15.29	15.51	12,719	+0.40(+2.63%)
Feb 14, 2005	15.31	15.70	15.11	15.11	13,362	+0.00(+0.00%)
Feb 11, 2005	15.91	16.07	15.11	15.11	32,055	-0.81(-5.09%)
Feb 10, 2005	16.47	16.47	15.91	15.93	12,319	+0.02(+0.10%)
Feb 09, 2005	16.31	16.47	15.91	15.91	79,912	-0.60(-3.61%)
Feb 08, 2005	14.84	16.51	14.84	16.51	44,469	+1.23(+8.07%)
Feb 07, 2005	15.11	15.27	15.11	15.27	3,834	+0.24(+1.59%)
Feb 04, 2005	15.03	15.03	15.03	15.03	754	-0.08(-0.53%)
Feb 03, 2005	15.00	15.11	15.00	15.11	8,548	+0.16(+1.06%)
Feb 02, 2005	14.84	14.96	14.84	14.96	8,056	+0.12(+0.80%)
Feb 01, 2005	14.88	14.96	14.84	14.84	4,829	-0.08(-0.53%)
Jan 31, 2005	14.92	14.92	14.88	14.92	22,798	+0.00(+0.00%)
Jan 28, 2005	14.84	14.92	14.80	14.92	8,062	+0.08(+0.54%)
Jan 27, 2005	14.84	14.84	14.80	14.84	13,136	+0.04(+0.27%)
Jan 26, 2005	14.84	14.84	14.80	14.80	2,262	+0.00(+0.00%)
Jan 25, 2005	14.80	14.80	14.80	14.80	125	+0.00(+0.00%)
Jan 24, 2005	14.88	14.88	14.80	14.80	7,532	-0.04(-0.27%)
Jan 21, 2005	14.84	14.84	14.84	14.84	628	+0.04(+0.27%)
Jan 20, 2005	14.80	14.88	14.80	14.80	4,878	+0.00(+0.00%)
Jan 19, 2005	14.92	14.92	14.80	14.80	538	+0.00(+0.00%)
Jan 18, 2005	14.80	14.92	14.76	14.80	62,193	+0.04(+0.27%)
Jan 14, 2005	14.76	14.76	14.76	14.76	3,771	-0.16(-1.07%)
Jan 13, 2005	14.76	14.92	14.76	14.92	3,582	+0.16(+1.08%)
Jan 12, 2005	14.76	14.80	14.76	14.76	31,348	-0.12(-0.80%)
Jan 11, 2005	14.76	14.88	14.76	14.88	31,615	-0.08(-0.53%)
Jan 10, 2005	14.92	15.07	14.76	14.96	5,216	+0.12(+0.80%)
Jan 07, 2005	14.84	14.84	14.84	14.84	6,285	+0.12(+0.81%)
Jan 06, 2005	14.52	14.72	14.52	14.72	115,399	+0.00(+0.00%)
Jan 05, 2005	14.95	15.07	14.72	14.72	7,265	+0.00(+0.00%)
Jan 04, 2005	14.72	14.72	14.72	14.72	1,593	+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.