$19.10 +0.03 (%) Enterprise Financial Services Corp - NASDAQ

Nov. 26, 2014 | 10:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFSC historical data

Date Open High Low Close Volume
11/25/201419.1519.1519.0019.0718,549
11/24/201418.9919.1818.9419.0835,052
11/21/201419.2219.2218.8618.9642,791
11/20/201418.8718.9918.5618.9936,693
11/19/201419.2519.2518.7218.8963,478
11/18/201419.2619.3818.7219.2641,946
11/17/201419.3019.3218.9719.3036,943
11/14/201419.3919.3919.1619.3529,305
11/13/201419.2019.3719.0719.3538,087
11/12/201419.0619.3619.0619.3517,969
11/11/201418.9419.2018.9419.1930,986
11/10/201418.9318.9918.7618.9254,866
11/7/201418.9319.2418.7018.8622,788
11/6/201418.9519.1918.8719.1126,248
11/5/201418.7819.0018.7418.8825,568
11/4/201418.6218.8018.6118.7422,167
11/3/201418.8518.9418.6718.7426,349
10/31/201418.5518.9518.1918.8557,574
10/30/201417.8918.3017.8918.1545,255
10/29/201417.8918.1717.7418.0032,379
10/28/201417.4617.9817.4417.9797,387
10/27/201417.2917.3817.1917.3414,274
10/24/201417.4717.5017.1617.4424,986
10/23/201417.7517.7516.8417.3840,964
10/22/201416.8817.3716.5517.2227,662
10/21/201417.0217.3017.0217.2913,149
10/20/201416.9417.0716.5617.0152,090
10/17/201417.7317.7316.8816.9633,217
10/16/201416.9817.6016.9817.4937,076
10/15/201417.1017.2716.7117.2050,620
10/14/201417.3317.4617.1317.3641,631
10/13/201416.6117.3316.6117.2330,677
10/10/201416.4517.0016.4516.6422,903
10/9/201416.7016.8816.5116.5531,262
10/8/201416.4217.0216.3816.9627,366
10/7/201416.5516.6216.4216.4225,145
10/6/201416.7516.7516.6016.6023,059
10/3/201416.9016.9516.6916.6932,108
10/2/201416.7816.9016.6216.7440,592
10/1/201416.7516.8216.6616.6860,605
9/30/201416.9017.0316.7016.7281,532
9/29/201416.7317.0516.7216.8730,160
9/26/201416.8817.0116.8016.8848,763
9/25/201417.1017.1016.8716.8880,149
9/24/201417.4417.4416.8517.0822,030
9/23/201417.1217.2416.9617.0041,315
9/22/201417.3417.3417.0717.1730,180
9/19/201417.4317.5917.3717.4067,874
9/18/201417.4417.6217.3917.4317,616
9/17/201417.3517.5717.3517.4017,834
9/16/201417.3417.4017.2717.3722,377
9/15/201417.5217.5217.3117.3724,588
9/12/201417.5017.6917.2917.6435,388
9/11/201417.3517.4817.3417.4589,097
9/10/201417.2717.5317.2717.4743,826
9/9/201417.4417.4417.2517.3035,147
9/8/201417.3917.7017.3917.5113,295
9/5/201417.4617.7517.3517.6319,039
9/4/201417.9518.4917.5217.5622,114
9/3/201417.7017.7817.4217.5540,036
9/2/201417.5917.6917.4817.6870,508
8/29/201417.3217.5817.2517.4413,222
8/28/201417.3517.3917.2617.3033,328
8/27/201417.4517.4517.3517.3646,641
8/26/201417.4017.5817.3517.4624,941
8/25/201417.7317.8017.3617.4530,263
8/22/201417.6818.8317.5317.6261,725
8/21/201417.3817.8717.3017.6894,979
8/20/201417.4717.4817.3017.3839,176
8/19/201417.6617.7117.5717.6013,626
8/18/201417.6417.8217.4817.7015,550
8/15/201417.8217.8417.3517.4138,155
8/14/201417.6417.6717.5717.6111,929
8/13/201417.4017.6817.3417.6118,014
8/12/201417.5217.5917.3017.3514,008
8/11/201417.6418.1117.5617.6623,638
8/8/201417.3117.5617.2217.5358,407
8/7/201417.5217.5617.1517.3414,860
8/6/201417.1817.5917.1817.5314,304
8/5/201417.3117.3817.0217.2646,161
8/4/201417.3917.5317.3117.4428,575
8/1/201417.5317.6317.3517.4087,271
7/31/201417.4517.6217.4017.4533,363
7/30/201417.6018.3017.4917.6315,053
7/29/201417.4417.5817.4017.4128,204
7/28/201417.5017.5017.2517.4032,120
7/25/201417.7617.7617.3217.5035,854
7/24/201417.7517.8317.5317.5835,447
7/23/201417.6117.6817.4517.6054,945
7/22/201417.7017.7417.5117.5543,463
7/21/201417.6317.6917.5817.6125,212
7/18/201417.6017.7517.5417.7138,367
7/17/201417.7218.3317.4917.5757,585
7/16/201417.9917.9917.7017.7538,980
7/15/201417.9517.9517.7617.8518,358
7/14/201418.0118.1617.8417.9199,469
7/11/201417.8918.0817.7617.8596,491
7/10/201417.9418.1217.8317.9645,879
7/9/201418.3018.5818.2118.2410,423
7/8/201418.5218.5218.2418.3422,274
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center