Enterprise Financial Services Corp $17.65

up +0.24


30/7/2014 02:13 PM  |  NASDAQ : EFSC  
Industries : Banking / Regional - Southwest Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFSC historical data

Date Open High Low Close Volume
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
7/7/201418.8518.8518.4418.5320,689
7/3/201418.7218.9218.5518.9216,465
7/2/201418.8618.8618.5318.6243,131
7/1/201418.2518.9518.0918.8443,579
6/30/201418.0218.2417.8418.0628,164
6/27/201417.8318.2017.7618.11101,476
6/26/201418.0318.0617.9517.997,139
6/25/201417.6518.1417.6518.1126,866
6/24/201417.8317.9517.7717.8272,532
6/23/201417.8418.0017.7717.9117,382
6/20/201417.9918.2517.8217.9386,240
6/19/201417.9217.9217.7517.8424,266
6/18/201418.0218.0917.7617.9334,218
6/17/201418.0418.2417.8618.0623,269
6/16/201417.9918.0217.6717.8722,909
6/13/201418.0218.3317.7517.8321,026
6/12/201418.0418.1417.7117.8924,384
6/11/201418.0118.1417.9818.0621,666
6/10/201418.1718.2617.9718.2314,807
6/9/201418.0818.1917.8118.1721,421
6/6/201417.7517.9917.7417.9521,917
6/5/201417.1617.7417.1017.7127,128
6/4/201417.2817.4717.0217.1327,970
6/3/201417.4117.7517.2617.2832,125
6/2/201417.3517.9117.1717.5641,057
5/30/201417.5117.7217.2217.4739,875
5/29/201417.5717.5717.3417.4413,430
5/28/201417.6517.7617.3017.4437,678
5/27/201417.6317.8017.5817.7529,428
5/23/201417.3117.5817.2717.5044,331
5/22/201417.1417.4517.1417.2455,051
5/21/201417.3817.5617.0517.4240,104
5/20/201417.5517.5517.2017.4066,812
5/19/201417.3817.9217.3817.6624,369
5/16/201417.4317.5617.1917.5055,255
5/15/201417.5617.6317.3417.4668,257
5/14/201418.2418.2417.6517.7062,663
5/13/201418.5918.6518.2018.2272,310
5/12/201418.2718.9418.1018.6662,344
5/9/201417.7718.3517.7618.2657,525
5/8/201417.9418.2217.6117.9139,417
5/7/201417.7318.0817.6017.9643,824
5/6/201417.7517.9817.6517.6576,376
5/5/201417.7417.9517.5717.8739,952
5/2/201417.8718.1417.7317.93116,418
5/1/201417.7718.0017.5517.8469,266
4/30/201417.9118.0917.7517.8763,418
4/29/201418.3918.4817.8217.9230,909
4/28/201418.3918.6018.1618.2236,464
4/25/201418.6518.8718.3418.3657,099
4/24/201419.1619.5718.6518.8240,876
4/23/201419.3219.5619.2719.4037,835
4/22/201419.2519.9719.2119.36130,877
4/21/201419.2019.3519.0919.2413,041
4/17/201419.0619.4819.0619.2912,509
4/16/201419.2319.3118.9519.1011,985
4/15/201419.1619.3018.6419.0631,402
4/14/201419.2319.2418.7619.0937,061
4/11/201419.2719.4519.0119.1136,186
4/10/201419.7819.7819.1619.5051,648
4/9/201419.8820.0519.6019.8242,124
4/8/201419.8820.1019.7619.8047,803
4/7/201420.0220.7519.7519.9235,443
4/4/201420.8520.8520.0220.1046,630
4/3/201420.7720.8020.5420.7444,478
4/2/201420.6420.9320.5420.8343,846
4/1/201420.0420.9220.0320.7045,941
3/31/201419.7820.2119.7520.0745,666
3/28/201419.7120.2919.5319.6324,226
3/27/201419.9520.0119.5719.7423,512
3/26/201420.4620.4619.9019.9137,926
3/25/201420.2020.3719.9820.2630,489
3/24/201420.1420.2319.9020.1232,771
3/21/201420.3620.6520.0120.0478,297
3/20/201419.7220.3519.5520.2549,290
3/19/201419.8719.8919.6419.7928,607
3/18/201419.5219.9519.5219.9521,406
3/17/201419.4419.6019.3219.4939,636
3/14/201419.2819.4119.1719.3224,068
3/13/201419.5019.5019.1919.28116,218
3/12/201419.2419.4219.2419.40217,824
3/11/201419.4119.5219.0419.35137,295
3/10/201419.3619.5219.2919.52158,076
3/7/201419.4419.5019.4019.4633,853
Trading Center