Enterprises Finl Svc (NQ: EFSC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	35.59	35.97	35.23	35.44	90,895	-0.59(-1.63%)
May 30, 2019	36.91	37.22	35.69	36.03	86,188	-0.84(-2.28%)
May 29, 2019	36.77	36.97	36.45	36.87	112,904	-0.10(-0.27%)
May 28, 2019	37.21	37.30	36.85	36.97	179,410	-0.37(-0.99%)
May 24, 2019	36.65	37.43	36.60	37.34	53,298	+0.91(+2.51%)
May 23, 2019	37.11	37.33	36.24	36.43	68,128	-1.09(-2.89%)
May 22, 2019	38.14	38.22	37.42	37.51	72,301	-0.72(-1.89%)
May 21, 2019	38.13	38.38	38.02	38.24	74,233	+0.34(+0.91%)
May 20, 2019	37.33	38.07	37.33	37.89	45,255	+0.25(+0.67%)
May 17, 2019	37.66	38.26	37.56	37.64	59,380	-0.35(-0.93%)
May 16, 2019	37.66	38.25	37.66	37.99	62,361	+0.39(+1.03%)
May 15, 2019	37.59	37.74	37.24	37.60	75,194	-0.30(-0.79%)
May 14, 2019	37.31	38.11	37.10	37.90	77,348	+0.63(+1.70%)
May 13, 2019	37.86	38.38	37.15	37.27	121,350	-1.21(-3.15%)
May 10, 2019	37.77	38.53	37.55	38.48	94,876	+0.52(+1.36%)
May 09, 2019	37.67	38.25	37.48	37.96	110,150	-0.01(-0.02%)
May 08, 2019	38.47	38.47	37.79	37.97	111,994	-0.53(-1.39%)
May 07, 2019	39.08	39.18	38.20	38.51	111,008	-0.88(-2.23%)
May 06, 2019	39.01	39.79	38.68	39.38	90,723	-0.24(-0.59%)
May 03, 2019	38.48	39.64	38.48	39.62	81,938	+1.14(+2.96%)
May 02, 2019	38.49	39.06	38.30	38.48	77,543	+0.00(+0.00%)
May 01, 2019	38.56	39.03	38.18	38.48	141,523	+0.01(+0.02%)
Apr 30, 2019	39.41	39.41	38.43	38.47	155,713	-1.00(-2.54%)
Apr 29, 2019	38.62	39.95	38.62	39.47	159,912	+0.88(+2.27%)
Apr 26, 2019	38.58	38.78	38.03	38.60	115,222	-0.01(-0.02%)
Apr 25, 2019	38.63	38.89	37.97	38.61	167,716	-0.30(-0.77%)
Apr 24, 2019	38.42	38.94	37.62	38.90	140,352	+0.52(+1.34%)
Apr 23, 2019	37.54	39.33	37.31	38.39	245,951	-0.01(-0.02%)
Apr 22, 2019	39.46	40.64	38.20	38.40	96,993	-1.32(-3.32%)
Apr 18, 2019	39.97	40.10	39.56	39.72	124,179	-0.38(-0.95%)
Apr 17, 2019	40.00	40.18	39.52	40.10	100,118	+0.24(+0.59%)
Apr 16, 2019	39.23	39.93	39.03	39.86	82,320	+0.65(+1.66%)
Apr 15, 2019	39.66	39.71	39.03	39.21	97,103	-0.63(-1.59%)
Apr 12, 2019	39.13	40.03	38.18	39.85	149,391	+0.95(+2.44%)
Apr 11, 2019	38.86	39.24	38.72	38.90	240,192	+0.05(+0.14%)
Apr 10, 2019	38.98	39.19	38.36	38.84	98,055	-0.06(-0.16%)
Apr 09, 2019	39.37	39.39	38.81	38.90	117,461	-0.66(-1.67%)
Apr 08, 2019	39.48	39.70	39.29	39.56	64,672	-0.02(-0.05%)
Apr 05, 2019	38.90	39.73	38.31	39.58	171,396	+0.56(+1.44%)
Apr 04, 2019	37.79	39.07	37.79	39.02	118,494	+1.09(+2.88%)
Apr 03, 2019	38.02	38.20	37.64	37.93	193,494	+0.24(+0.65%)
Apr 02, 2019	37.58	37.77	37.31	37.68	96,848	-0.03(-0.07%)
Apr 01, 2019	37.02	37.71	37.02	37.71	111,942	+0.84(+2.28%)
Mar 29, 2019	37.28	37.28	36.48	36.87	126,059	-0.21(-0.56%)
Mar 28, 2019	36.83	37.29	36.54	37.08	57,751	+0.21(+0.56%)
Mar 27, 2019	36.59	37.02	35.89	36.87	68,797	+0.20(+0.54%)
Mar 26, 2019	35.97	36.67	35.61	36.67	206,756	+0.99(+2.79%)
Mar 25, 2019	35.97	36.10	35.32	35.68	144,737	-0.28(-0.78%)
Mar 22, 2019	37.16	37.16	35.57	35.96	156,357	-1.52(-4.05%)
Mar 21, 2019	37.83	38.28	37.28	37.48	200,121	-0.51(-1.33%)
Mar 20, 2019	38.25	38.74	37.81	37.98	199,833	-0.33(-0.87%)
Mar 19, 2019	40.03	40.03	38.24	38.32	80,852	-1.62(-4.05%)
Mar 18, 2019	39.14	40.21	39.14	39.94	111,633	+0.92(+2.36%)
Mar 15, 2019	39.06	39.51	38.68	39.01	269,700	-0.03(-0.07%)
Mar 14, 2019	39.14	39.44	38.81	39.04	86,470	+0.02(+0.05%)
Mar 13, 2019	38.90	39.27	38.73	39.02	101,091	+0.22(+0.56%)
Mar 12, 2019	39.30	39.30	38.79	38.81	94,927	-0.32(-0.83%)
Mar 11, 2019	38.95	39.33	38.25	39.13	97,661	+0.20(+0.51%)
Mar 08, 2019	38.73	39.16	38.73	38.93	65,341	+0.11(+0.28%)
Mar 07, 2019	39.58	39.60	38.80	38.82	54,927	-0.85(-2.14%)
Mar 06, 2019	40.73	40.95	39.63	39.67	86,997	-1.09(-2.68%)
Mar 05, 2019	40.95	40.95	40.41	40.76	65,428	-0.20(-0.48%)
Mar 04, 2019	41.10	41.34	40.86	40.96	52,161	-0.13(-0.31%)

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.