ENTERPRISE FINANCIAL SVCS $15.70

up +0.29


24/5/2013 04:24 PM  |  NASDAQ : EFSC  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

EFSC historical data

Date Open High Low Close Volume
5/24/2013 15.35 15.75 15.35 15.70 169
5/23/2013 15.23 15.51 15.13 15.41 118
5/22/2013 15.50 15.62 15.10 15.34 471
5/21/2013 15.60 15.73 15.50 15.52 138
5/20/2013 15.42 15.75 15.19 15.65 246
5/17/2013 15.35 15.65 15.33 15.52 437
5/16/2013 15.25 15.34 15.04 15.29 226
5/15/2013 15.05 15.34 14.89 15.30 155
5/14/2013 14.95 15.15 14.95 15.14 179
5/13/2013 14.86 15.15 14.86 15.01 143
5/10/2013 15.10 15.10 14.80 14.93 131
5/9/2013 15.05 15.15 14.93 15.03 189
5/8/2013 15.04 15.05 14.90 15.03 149
5/7/2013 14.68 15.04 14.57 15.04 199
5/6/2013 14.43 14.65 14.06 14.65 312
5/3/2013 14.40 14.52 14.09 14.47 385
5/2/2013 14.15 14.39 13.96 14.23 312
5/1/2013 14.28 14.33 14.00 14.03 730
4/30/2013 14.01 14.39 14.01 14.38 314
4/29/2013 14.27 14.44 14.18 14.25 238
4/26/2013 14.41 14.53 14.15 14.35 495
4/25/2013 13.90 14.74 13.90 14.40 1181
4/24/2013 13.91 13.96 13.74 13.78 105
4/23/2013 13.73 14.01 13.58 13.88 263
4/22/2013 13.70 13.70 13.18 13.57 140
4/19/2013 13.25 13.72 13.14 13.51 237
4/18/2013 13.48 13.59 13.14 13.16 312
4/17/2013 13.59 13.59 13.06 13.49 283
4/16/2013 13.50 13.79 13.36 13.76 209
4/15/2013 14.10 14.10 13.42 13.50 401
4/12/2013 14.04 14.26 14.04 14.20 58
4/11/2013 14.29 14.29 14.18 14.24 43
4/10/2013 14.08 14.49 13.95 14.36 316
4/9/2013 14.24 14.24 13.95 14.06 229
4/8/2013 13.90 14.26 13.71 14.17 166
4/5/2013 13.62 13.98 13.53 13.84 144
4/4/2013 13.75 13.90 13.69 13.87 138
4/3/2013 13.87 14.06 13.68 13.69 718
4/2/2013 14.14 14.36 13.79 13.82 134
4/1/2013 14.36 14.38 13.81 14.02 295
3/28/2013 14.49 14.49 14.22 14.34 388
3/27/2013 14.32 14.48 14.04 14.47 177
3/26/2013 14.43 14.43 14.21 14.41 77
3/25/2013 14.26 14.33 14.13 14.30 274
3/22/2013 14.58 14.76 13.49 14.16 632
3/21/2013 14.44 14.74 14.39 14.53 217
3/20/2013 14.54 14.60 14.16 14.60 204
3/19/2013 14.75 14.94 14.38 14.46 97
3/18/2013 14.75 15.02 14.61 14.71 187
3/15/2013 14.75 15.04 14.71 14.94 847
3/14/2013 14.47 14.78 14.25 14.72 280
3/13/2013 14.30 14.50 14.16 14.39 204
3/12/2013 14.53 14.53 14.09 14.33 278
3/11/2013 14.43 14.69 14.26 14.52 154
3/8/2013 14.91 14.91 14.34 14.52 357
3/7/2013 14.35 14.84 14.15 14.75 663
3/6/2013 14.26 14.48 14.20 14.48 78
3/5/2013 14.05 14.32 13.99 14.25 255
3/4/2013 13.90 14.12 13.90 14.01 79
3/1/2013 13.92 14.24 13.53 13.98 233
2/28/2013 13.96 14.21 13.84 13.98 244
2/27/2013 13.79 14.12 13.70 13.95 222
2/26/2013 13.76 13.93 13.76 13.79 66
2/25/2013 14.09 14.15 13.68 13.73 473
2/22/2013 13.83 14.05 13.83 14.05 145
2/21/2013 13.69 14.05 13.56 13.72 214
2/20/2013 13.72 13.96 13.63 13.63 342
2/19/2013 13.60 13.73 13.48 13.70 228
2/15/2013 13.50 13.58 13.36 13.49 449
2/14/2013 13.43 13.47 13.37 13.38 85
2/13/2013 13.60 13.60 13.37 13.43 100
2/12/2013 13.47 13.48 13.40 13.43 57
2/11/2013 13.40 13.40 13.29 13.39 43
2/8/2013 13.31 13.50 13.17 13.44 180
2/7/2013 13.20 13.42 13.17 13.28 189
2/6/2013 13.27 13.46 13.09 13.33 245
2/5/2013 13.44 13.54 13.20 13.40 394
2/4/2013 13.51 13.73 13.28 13.38 285
2/1/2013 13.44 13.67 13.34 13.59 345
1/31/2013 13.00 13.45 13.00 13.41 266
1/30/2013 13.39 13.43 13.11 13.19 278
1/29/2013 13.41 13.50 13.19 13.45 467
1/28/2013 13.38 13.50 13.38 13.46 334
1/25/2013 13.64 13.79 13.36 13.39 358
1/24/2013 13.70 13.98 13.28 13.64 824
1/23/2013 14.41 14.50 14.08 14.22 400
1/22/2013 14.00 14.50 14.00 14.42 351
1/18/2013 13.82 13.94 13.67 13.94 192
1/17/2013 13.64 13.74 13.42 13.74 122
1/16/2013 13.70 13.83 13.34 13.54 80
1/15/2013 13.57 13.80 13.50 13.77 204
1/14/2013 13.45 13.69 13.30 13.63 97
1/11/2013 13.63 13.64 13.24 13.54 114
1/10/2013 13.55 13.74 13.22 13.56 192
1/9/2013 13.45 13.52 13.29 13.45 264
1/8/2013 13.50 13.59 12.97 13.37 192
1/7/2013 13.76 13.81 13.48 13.49 186
1/4/2013 13.85 13.99 13.60 13.89 157
1/3/2013 13.86 13.86 13.53 13.76 334
1/2/2013 13.45 13.87 13.24 13.84 836
Marketplace
Trading Center