$26.59 -0.61 (%) Enterprise Financial Services Corp - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFSC historical data

Date Open High Low Close Volume
2/4/201627.6128.3426.8627.2025,660
2/3/201627.8328.2327.0827.6449,317
2/2/201627.9828.2027.5327.7154,853
2/1/201628.1829.3627.5928.2684,684
1/29/201627.3428.4626.8828.39127,357
1/28/201626.3527.3426.3526.98139,865
1/27/201626.3026.6826.2026.3696,314
1/26/201625.9726.5925.9726.4094,969
1/25/201626.5626.6925.8725.9893,328
1/22/201625.9226.6025.4826.56103,397
1/21/201626.3426.6525.7025.78150,279
1/20/201625.8526.6225.7726.35123,942
1/19/201626.6227.4326.0026.1276,708
1/15/201625.9626.8725.0126.42114,959
1/14/201626.6127.2926.5026.52160,465
1/13/201627.1227.2926.2326.4195,071
1/12/201627.5027.5526.8427.0963,895
1/11/201627.2027.6327.1027.4278,191
1/8/201627.6428.0327.0527.1480,147
1/7/201628.0328.2227.5027.5086,115
1/6/201627.8728.6227.8728.4447,920
1/5/201628.0328.6128.0328.1647,249
1/4/201628.0328.2027.6128.03121,597
12/31/201529.0429.0428.2828.35132,376
12/30/201529.2229.3928.8929.0340,184
12/29/201529.0929.4828.9429.3338,420
12/28/201528.9929.2128.4429.0742,542
12/24/201528.6729.3028.6129.0548,433
12/23/201528.4528.5928.2228.4520,028
12/22/201528.2528.3727.6428.3260,142
12/21/201528.5629.9128.0928.3959,206
12/18/201528.8328.8327.4028.41187,003
12/17/201528.6029.3027.6528.6582,012
12/16/201528.4628.6928.0628.5966,642
12/15/201527.9428.6327.9428.2861,030
12/14/201527.5227.8627.4327.76121,707
12/11/201527.6728.1327.3927.5976,674
12/10/201528.2128.6927.4828.0960,790
12/9/201529.3029.5027.8828.23119,351
12/8/201529.2729.7728.9629.2996,600
12/7/201529.5629.9129.0429.1882,983
12/4/201529.3329.8729.2629.7063,191
12/3/201529.5029.8129.1329.32100,664
12/2/201529.4429.5129.2929.4473,257
12/1/201529.3129.5628.3729.4428,526
11/30/201529.5029.6529.1629.3077,493
11/27/201529.2729.6029.2729.5331,135
11/25/201529.4129.7029.1029.3834,905
11/24/201529.0929.5028.9329.4233,740
11/23/201529.0029.5028.7029.2269,785
11/20/201528.9929.3228.6429.0246,140
11/19/201528.9428.9628.4628.8046,631
11/18/201528.5628.9928.1428.9461,506
11/17/201527.9328.7027.8228.5592,281
11/16/201527.6528.0427.5027.9167,726
11/13/201527.8828.3427.5627.6885,381
11/12/201529.6629.7725.9928.12443,738
11/11/201530.3830.7330.0330.2751,180
11/10/201529.7830.3129.7830.2897,498
11/9/201529.8130.1929.7130.0391,901
11/6/201529.4229.8629.3929.79138,083
11/5/201529.5629.6629.3229.4359,788
11/4/201529.1129.6929.0829.56102,414
11/3/201528.8629.1228.7029.05107,808
11/2/201528.3929.0728.3728.9473,793
10/30/201529.0629.1728.0728.36115,464
10/29/201528.9829.2528.6229.1161,481
10/28/201528.5729.1228.5729.01141,838
10/27/201529.0329.0328.1728.4888,859
10/26/201529.6529.9128.4628.87151,590
10/23/201527.9029.8227.8629.71287,816
10/22/201527.0027.8326.6327.53198,101
10/21/201526.6827.1426.5026.6196,295
10/20/201526.2926.8026.1926.5952,640
10/19/201525.9626.4325.9626.2843,768
10/16/201526.1426.2325.8626.0586,025
10/15/201525.9626.9325.6826.00164,217
10/14/201525.9426.1625.5925.81222,112
10/13/201525.5525.9025.5025.85113,310
10/12/201525.1125.6424.8325.5185,298
10/9/201525.1125.2224.8425.1176,385
10/8/201524.7125.1124.6024.9344,719
10/7/201524.6424.9724.6024.7838,529
10/6/201525.1225.2324.5424.6155,514
10/5/201524.8925.2424.6925.0768,968
10/2/201524.9924.9924.1824.7140,027
10/1/201525.1125.2424.7525.2365,509
9/30/201525.2425.4625.1125.1770,405
9/29/201525.0625.2924.9425.09123,768
9/28/201524.6725.0724.4124.98109,928
9/25/201525.1625.3824.7524.7691,647
9/24/201524.3525.0724.3524.96174,341
9/23/201524.3524.6224.2424.5083,362
9/22/201524.1624.5424.1624.3154,531
9/21/201524.8124.9124.2124.3273,143
9/18/201524.2524.6223.7724.59108,981
9/17/201524.4524.9224.0224.56101,038
9/16/201524.5824.6824.2524.5242,875
9/15/201524.1624.4924.1624.47122,488
9/14/201524.2824.3624.1524.2128,303
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center