Enterprises Finl Svc (NQ: EFSC )

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%)

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.