Enterprises Finl Svc (NQ: EFSC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	42.50	42.72	41.84	42.03	194,323	-0.56(-1.31%)
Jul 29, 2021	42.17	42.78	41.62	42.59	229,323	+0.93(+2.24%)
Jul 28, 2021	40.93	41.74	40.31	41.66	204,613	+0.76(+1.87%)
Jul 27, 2021	40.38	42.38	40.02	40.89	210,807	+0.51(+1.26%)
Jul 26, 2021	40.23	40.73	39.99	40.38	112,517	+0.35(+0.87%)
Jul 23, 2021	40.76	40.98	39.96	40.03	126,719	-0.21(-0.52%)
Jul 22, 2021	41.50	42.19	40.13	40.24	246,024	-1.26(-3.04%)
Jul 21, 2021	41.48	42.03	41.13	41.51	167,653	+0.41(+0.99%)
Jul 20, 2021	40.10	41.82	39.83	41.10	427,111	+0.95(+2.37%)
Jul 19, 2021	40.41	40.88	39.84	40.15	187,199	-1.16(-2.81%)
Jul 16, 2021	42.67	42.67	41.23	41.31	111,566	-0.85(-2.01%)
Jul 15, 2021	41.66	42.38	41.51	42.16	134,550	+0.10(+0.25%)
Jul 14, 2021	42.34	42.99	41.84	42.05	87,957	-0.29(-0.69%)
Jul 13, 2021	43.15	43.41	42.30	42.34	80,000	-0.92(-2.14%)
Jul 12, 2021	42.87	43.36	41.88	43.27	89,280	-0.09(-0.22%)
Jul 09, 2021	42.25	43.36	42.17	43.36	135,402	+1.87(+4.50%)
Jul 08, 2021	41.26	42.01	41.01	41.50	127,825	-0.75(-1.79%)
Jul 07, 2021	42.19	42.82	41.37	42.25	145,556	-0.36(-0.84%)
Jul 06, 2021	43.61	43.76	42.40	42.61	167,247	-1.17(-2.67%)
Jul 02, 2021	44.39	44.54	43.75	43.78	110,240	-0.73(-1.63%)
Jul 01, 2021	44.08	44.63	43.96	44.50	130,274	+0.75(+1.72%)
Jun 30, 2021	43.43	44.03	43.43	43.75	158,413	+0.11(+0.26%)
Jun 29, 2021	43.99	44.46	43.59	43.64	130,524	-0.16(-0.37%)
Jun 28, 2021	43.93	44.30	43.41	43.80	219,278	-0.49(-1.11%)
Jun 25, 2021	45.37	45.53	43.81	44.29	697,341	-0.80(-1.78%)
Jun 24, 2021	44.62	45.14	44.33	45.09	107,492	+0.53(+1.19%)
Jun 23, 2021	44.93	45.07	44.50	44.56	126,073	-0.21(-0.46%)
Jun 22, 2021	44.99	45.50	44.58	44.77	129,616	-0.31(-0.69%)
Jun 21, 2021	44.12	45.58	43.96	45.08	154,247	+1.60(+3.69%)
Jun 18, 2021	44.06	44.86	43.48	43.48	570,352	-1.11(-2.50%)
Jun 17, 2021	46.46	46.67	44.53	44.59	165,104	-1.69(-3.65%)
Jun 16, 2021	45.64	46.52	45.08	46.28	102,480	+0.74(+1.62%)
Jun 15, 2021	45.47	45.96	45.32	45.54	122,326	+0.27(+0.60%)
Jun 14, 2021	45.37	45.87	44.89	45.27	158,425	-0.06(-0.12%)
Jun 11, 2021	45.31	45.52	45.15	45.32	161,996	+0.25(+0.56%)
Jun 10, 2021	46.16	46.45	45.05	45.07	125,845	-0.94(-2.04%)
Jun 09, 2021	46.44	46.51	45.93	46.01	107,641	-0.79(-1.69%)
Jun 08, 2021	46.68	47.16	46.32	46.80	125,323	-0.09(-0.20%)
Jun 07, 2021	46.70	46.98	46.39	46.89	157,460	+0.16(+0.34%)
Jun 04, 2021	46.24	46.77	46.05	46.73	110,820	+0.14(+0.30%)
Jun 03, 2021	45.95	46.80	45.92	46.59	131,385	+0.42(+0.92%)
Jun 02, 2021	46.98	46.98	46.06	46.17	80,391	-0.54(-1.15%)
Jun 01, 2021	46.66	46.90	45.22	46.71	108,633	+0.28(+0.61%)
May 28, 2021	46.49	46.49	45.78	46.42	66,536	+0.14(+0.30%)
May 27, 2021	46.13	46.46	46.03	46.28	87,078	+0.62(+1.36%)
May 26, 2021	45.24	45.80	45.01	45.66	152,042	+0.70(+1.57%)
May 25, 2021	45.85	46.89	44.95	44.96	148,748	-1.23(-2.66%)
May 24, 2021	46.51	46.55	45.97	46.19	107,159	-0.30(-0.65%)
May 21, 2021	46.04	46.70	45.83	46.49	98,131	+0.80(+1.75%)
May 20, 2021	45.32	45.85	44.68	45.69	114,809	+0.17(+0.37%)
May 19, 2021	45.43	45.66	44.44	45.52	92,638	-0.28(-0.62%)
May 18, 2021	46.57	46.70	45.79	45.80	92,678	-0.93(-1.99%)
May 17, 2021	47.04	47.04	44.88	46.73	91,842	-0.34(-0.72%)
May 14, 2021	46.53	47.11	46.27	47.07	93,537	+0.35(+0.74%)
May 13, 2021	45.29	46.95	44.86	46.72	142,947	+1.63(+3.60%)
May 12, 2021	46.54	46.97	44.94	45.10	124,906	-1.16(-2.50%)
May 11, 2021	46.28	46.66	45.75	46.25	127,953	-0.43(-0.93%)
May 10, 2021	47.45	48.18	46.62	46.69	177,125	-0.73(-1.55%)
May 07, 2021	47.28	47.56	46.93	47.42	110,512	-0.23(-0.47%)
May 06, 2021	46.86	47.68	46.17	47.65	161,167	+0.87(+1.87%)
May 05, 2021	46.97	47.17	46.09	46.77	185,687	+0.05(+0.10%)
May 04, 2021	46.25	47.41	46.23	46.72	351,519	-0.01(-0.02%)

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.