Enterprises Finl Svc (NQ: EFSC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.43	15.69	15.40	15.55	2,964	-0.04(-0.26%)
May 27, 2005	15.67	15.67	15.50	15.59	628	-0.11(-0.71%)
May 26, 2005	15.71	15.71	15.41	15.70	6,015	+0.03(+0.20%)
May 25, 2005	15.31	15.91	15.31	15.67	17,409	+0.36(+2.34%)
May 24, 2005	15.31	15.31	15.31	15.31	3,645	+0.00(+0.00%)
May 23, 2005	15.23	15.51	15.19	15.31	5,148	+0.17(+1.10%)
May 20, 2005	15.11	15.34	15.11	15.15	6,348	-0.25(-1.60%)
May 19, 2005	15.39	15.39	15.23	15.39	4,022	+0.00(+0.00%)
May 18, 2005	15.37	15.39	15.14	15.39	1,885	+0.28(+1.84%)
May 17, 2005	15.23	15.25	15.11	15.11	11,312	-0.02(-0.11%)
May 16, 2005	15.11	15.27	15.11	15.13	15,337	-0.21(-1.34%)
May 13, 2005	15.11	15.39	15.11	15.34	17,534	-0.06(-0.36%)
May 12, 2005	15.25	15.39	15.25	15.39	1,508	+0.00(+0.00%)
May 11, 2005	15.39	15.39	15.35	15.39	4,521	+0.00(+0.00%)
May 10, 2005	15.11	15.39	15.11	15.39	18,729	+0.08(+0.52%)
May 09, 2005	15.51	15.51	15.11	15.31	16,027	-0.16(-1.03%)
May 06, 2005	15.47	15.47	15.26	15.47	5,091	-0.03(-0.21%)
May 05, 2005	15.05	15.51	15.05	15.50	5,425	+0.00(+0.00%)
May 04, 2005	15.11	15.50	15.11	15.50	1,543	-0.01(-0.06%)
May 03, 2005	15.40	15.51	15.39	15.51	6,932	+0.38(+2.52%)
May 02, 2005	15.51	15.51	15.11	15.13	7,323	-0.30(-1.96%)
Apr 29, 2005	15.51	15.51	15.28	15.43	11,942	-0.07(-0.46%)
Apr 28, 2005	15.49	15.51	15.47	15.50	3,930	+0.10(+0.62%)
Apr 27, 2005	15.38	15.50	15.35	15.41	5,908	+0.06(+0.36%)
Apr 26, 2005	15.17	15.51	15.17	15.35	6,153	+0.04(+0.26%)
Apr 25, 2005	15.31	15.31	15.11	15.31	2,514	+0.00(+0.00%)
Apr 22, 2005	15.31	15.31	15.31	15.31	1,131	+0.00(+0.00%)
Apr 21, 2005	15.31	15.31	15.11	15.31	1,759	+0.00(+0.00%)
Apr 20, 2005	15.24	15.31	15.24	15.31	754	+0.03(+0.18%)
Apr 19, 2005	15.31	15.31	15.11	15.29	3,781	+0.32(+2.16%)
Apr 18, 2005	15.31	15.31	14.88	14.96	9,423	-0.19(-1.26%)
Apr 15, 2005	14.96	15.15	14.96	15.15	3,146	+0.05(+0.32%)
Apr 14, 2005	15.11	15.11	15.11	15.11	0	+0.00(+0.00%)
Apr 13, 2005	15.11	15.11	14.93	15.11	6,954	+0.05(+0.32%)
Apr 12, 2005	15.11	15.19	15.03	15.06	13,431	-0.06(-0.37%)
Apr 11, 2005	15.11	15.15	15.03	15.11	11,150	+0.16(+1.06%)
Apr 08, 2005	15.11	15.11	14.96	14.96	14,964	-0.36(-2.34%)
Apr 07, 2005	15.31	15.31	15.31	15.31	0	+0.00(+0.00%)
Apr 06, 2005	15.11	15.31	15.11	15.31	2,343	+0.20(+1.32%)
Apr 05, 2005	15.15	15.15	15.01	15.11	15,982	+0.00(+0.00%)
Apr 04, 2005	15.31	15.31	15.01	15.11	14,032	+0.12(+0.80%)
Apr 01, 2005	15.31	15.31	14.92	15.00	5,782	-0.12(-0.79%)
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%)

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.