Enterprise Bancorp (NQ: EBTC )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	15.52	15.52	15.27	15.46	10,816	+0.00(+0.00%)
May 29, 2014	15.64	15.73	15.30	15.46	13,579	-0.18(-1.16%)
May 28, 2014	15.54	15.78	15.44	15.64	10,195	-0.02(-0.10%)
May 27, 2014	15.48	15.67	15.33	15.66	9,582	+0.27(+1.75%)
May 23, 2014	14.99	15.39	15.39	15.39	16,309	+0.53(+3.57%)
May 22, 2014	14.96	15.03	14.78	14.86	2,610	-0.03(-0.21%)
May 21, 2014	14.79	15.23	14.75	14.89	18,251	+0.21(+1.46%)
May 20, 2014	15.30	15.30	14.55	14.68	32,933	-0.17(-1.12%)
May 19, 2014	14.83	14.99	14.75	14.85	8,067	-0.13(-0.85%)
May 16, 2014	14.51	14.97	14.51	14.97	8,094	+0.41(+2.82%)
May 15, 2014	14.79	14.79	14.55	14.56	16,875	-0.31(-2.07%)
May 14, 2014	15.15	15.15	14.83	14.87	18,052	-0.39(-2.54%)
May 13, 2014	15.26	15.41	14.98	15.26	6,541	-0.09(-0.62%)
May 12, 2014	14.65	15.39	14.65	15.35	11,175	+0.72(+4.92%)
May 09, 2014	14.51	14.86	14.51	14.63	6,249	+0.04(+0.27%)
May 08, 2014	14.68	14.74	14.55	14.59	10,661	-0.05(-0.32%)
May 07, 2014	14.46	14.81	14.46	14.64	13,091	+0.17(+1.20%)
May 06, 2014	14.46	14.62	14.46	14.47	28,189	-0.01(-0.05%)
May 05, 2014	14.55	14.67	14.46	14.48	10,846	-0.01(-0.05%)
May 02, 2014	14.64	14.79	14.46	14.48	17,822	-0.18(-1.23%)
May 01, 2014	14.26	14.81	14.15	14.66	36,291	+0.31(+2.19%)
Apr 30, 2014	14.49	14.76	14.34	14.35	21,304	-0.20(-1.35%)
Apr 29, 2014	14.70	14.99	14.38	14.55	17,134	-0.03(-0.22%)
Apr 28, 2014	14.34	14.66	14.20	14.58	8,954	+0.36(+2.54%)
Apr 25, 2014	14.89	14.89	14.15	14.22	17,449	-0.68(-4.54%)
Apr 24, 2014	15.18	15.28	14.89	14.89	9,886	-0.24(-1.56%)
Apr 23, 2014	15.22	15.54	15.01	15.13	12,303	-0.16(-1.03%)
Apr 22, 2014	15.39	15.63	15.14	15.28	9,369	+0.01(+0.05%)
Apr 21, 2014	15.07	15.65	15.07	15.28	9,812	-0.18(-1.17%)
Apr 17, 2014	15.56	15.46	15.46	15.46	14,888	-0.22(-1.40%)
Apr 16, 2014	15.05	15.70	15.05	15.68	8,752	+0.83(+5.56%)
Apr 15, 2014	15.03	15.09	14.54	14.85	9,497	-0.16(-1.10%)
Apr 14, 2014	15.14	15.14	14.62	15.02	11,507	+0.07(+0.47%)
Apr 11, 2014	15.17	15.85	14.94	14.95	15,926	-0.19(-1.25%)
Apr 10, 2014	15.67	15.70	15.13	15.14	12,465	-0.47(-3.02%)
Apr 09, 2014	16.06	16.06	15.58	15.61	9,964	-0.32(-2.02%)
Apr 08, 2014	16.44	16.44	15.78	15.93	19,464	-0.04(-0.25%)
Apr 07, 2014	15.98	16.11	15.72	15.97	19,764	-0.02(-0.15%)
Apr 04, 2014	16.44	16.44	15.95	15.99	15,954	-0.28(-1.74%)
Apr 03, 2014	16.13	16.37	15.97	16.28	28,619	+0.02(+0.10%)
Apr 02, 2014	16.39	16.39	15.80	16.26	13,601	-0.03(-0.19%)
Apr 01, 2014	15.98	16.42	15.98	16.29	14,022	+0.31(+1.92%)
Mar 31, 2014	16.26	16.31	15.84	15.98	29,168	+0.38(+2.42%)
Mar 28, 2014	15.95	16.08	15.58	15.61	8,870	-0.28(-1.78%)
Mar 27, 2014	15.95	16.13	15.47	15.89	8,079	+0.02(+0.10%)
Mar 26, 2014	16.39	16.50	15.83	15.87	23,672	-0.32(-1.99%)
Mar 25, 2014	15.35	16.45	15.35	16.20	17,513	+0.42(+2.69%)
Mar 24, 2014	15.69	15.91	15.34	15.77	12,948	+0.06(+0.40%)
Mar 21, 2014	15.64	15.84	15.46	15.71	32,005	+0.06(+0.40%)
Mar 20, 2014	15.72	15.89	15.43	15.65	13,716	+0.15(+0.96%)
Mar 19, 2014	15.93	15.95	15.43	15.50	8,374	-0.45(-2.81%)
Mar 18, 2014	15.99	16.03	15.64	15.95	11,801	-0.04(-0.25%)
Mar 17, 2014	15.71	16.07	15.71	15.98	11,714	+0.44(+2.83%)
Mar 14, 2014	15.37	16.03	15.37	15.54	9,301	+0.05(+0.36%)
Mar 13, 2014	15.47	15.69	15.28	15.49	7,162	+0.02(+0.15%)
Mar 12, 2014	15.17	15.47	15.07	15.47	9,738	+0.18(+1.18%)
Mar 11, 2014	15.52	15.68	15.15	15.28	17,382	-0.28(-1.82%)
Mar 10, 2014	15.82	16.01	15.39	15.57	16,051	-0.31(-1.98%)
Mar 07, 2014	16.12	16.24	15.82	15.88	9,027	-0.07(-0.44%)
Mar 06, 2014	15.82	16.10	15.78	15.95	13,232	+0.13(+0.79%)
Mar 05, 2014	15.88	16.10	15.72	15.83	10,845	-0.20(-1.23%)
Mar 04, 2014	14.80	16.30	14.80	16.02	39,765	+1.34(+9.15%)

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.