$20.75 +0.12 (%) Enterprise Financial Services Corp - NASDAQ

May. 4, 2015 | 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
5/4/201520.5720.9420.5020.75107,160
5/1/201520.5420.6720.2620.6377,849
4/30/201520.4420.6120.2020.5371,089
4/29/201520.7120.7520.5320.5923,578
4/28/201520.3520.9520.3520.8825,666
4/27/201520.5720.6920.1520.3949,597
4/24/201520.1320.7120.0620.6332,503
4/23/201520.1120.8819.6820.1029,364
4/22/201520.4720.6220.1520.4412,021
4/21/201520.5220.7220.3620.569,160
4/20/201520.4120.7520.3720.6224,391
4/17/201520.7920.7920.2320.3333,629
4/16/201521.0021.1620.8320.9511,507
4/15/201520.9221.2420.7221.1431,232
4/14/201520.8620.9320.5320.8820,277
4/13/201521.0221.0320.7320.7819,845
4/10/201520.9620.9620.7320.859,068
4/9/201521.1621.1620.6220.8364,588
4/8/201521.0021.1220.9321.0825,787
4/7/201521.0521.3020.8521.0047,480
4/6/201521.2221.3921.0421.1719,187
4/2/201521.1221.6421.0521.2969,453
4/1/201520.5121.0620.2521.0581,626
3/31/201520.3620.7320.2020.6657,240
3/30/201520.4720.7920.3520.5037,103
3/27/201520.6520.6520.3520.4227,453
3/26/201520.6220.7820.5520.6828,410
3/25/201520.8120.9320.5920.6118,068
3/24/201520.8620.9320.7020.7921,595
3/23/201520.5620.9320.5620.8586,459
3/20/201520.6720.8620.6720.83108,396
3/19/201520.6720.8020.4020.5921,989
3/18/201520.7620.8420.5120.6529,717
3/17/201520.6520.8020.4320.7767,492
3/16/201520.8020.8520.5420.7526,881
3/13/201520.6320.8020.4820.7820,126
3/12/201520.2020.7020.1920.5964,919
3/11/201519.9320.1619.9020.1226,622
3/10/201520.1020.1219.7419.9331,239
3/9/201520.1020.2620.0320.1535,741
3/6/201520.0320.3419.9120.0444,800
3/5/201520.1720.3519.9020.2421,226
3/4/201520.0620.2619.8920.1639,768
3/3/201520.1620.2520.1020.1719,177
3/2/201520.0720.2520.0720.2442,500
2/27/201520.1420.3320.0920.1270,824
2/26/201519.9620.2319.9620.1725,468
2/25/201520.0920.1719.9619.9713,864
2/24/201520.2320.2320.0020.1025,641
2/23/201520.2220.2219.9520.0718,706
2/20/201520.2420.3020.0920.2740,158
2/19/201520.1020.3320.0520.1825,501
2/18/201520.2520.2520.0020.1719,201
2/17/201520.2520.3820.0820.3348,550
2/13/201520.2620.4520.1620.2432,605
2/12/201520.1120.3119.9520.3125,257
2/11/201520.2120.3320.0220.0517,939
2/10/201519.9520.3519.7020.2736,296
2/9/201520.2420.4419.8319.9129,400
2/6/201520.3520.7419.9520.3751,032
2/5/201520.2620.5020.1820.3038,245
2/4/201519.9620.1319.8719.9638,554
2/3/201519.7020.3519.6319.9948,283
2/2/201519.1119.8719.1119.6943,126
1/30/201519.4019.8619.0319.1146,774
1/29/201519.1919.6519.1919.6174,505
1/28/201519.9019.9019.1319.1927,963
1/27/201519.6919.9719.6319.8736,400
1/26/201519.8320.1219.6419.9939,192
1/23/201520.3320.3319.8519.9072,076
1/22/201519.3020.2918.9020.25102,088
1/21/201519.1019.3018.9119.0051,984
1/20/201519.1719.2019.0019.1020,194
1/16/201518.8519.2018.8519.1052,517
1/15/201519.1319.1518.8018.8458,083
1/14/201519.0219.3219.0019.1032,588
1/13/201519.0919.4019.0019.2333,425
1/12/201519.1119.1818.9619.0842,743
1/9/201519.5019.5019.0719.1747,963
1/8/201519.1819.5919.0519.5021,822
1/7/201519.2819.3819.0119.1826,312
1/6/201519.3719.4019.0019.1143,580
1/5/201519.4019.4619.0419.2736,891
1/2/201519.9119.9119.1519.4823,713
12/31/201420.2320.2319.7219.7327,705
12/30/201419.8720.2119.8720.1222,484
12/29/201419.7220.0019.5319.9730,084
12/26/201419.8719.8719.6719.7334,581
12/24/201419.7819.8819.6119.7430,761
12/23/201419.8019.9419.6019.7953,307
12/22/201419.6119.8819.6019.7921,741
12/19/201419.7819.8319.5619.7281,180
12/18/201419.6219.9619.6219.8445,665
12/17/201419.3620.1019.2619.8953,079
12/16/201419.0019.5919.0019.4041,847
12/15/201419.1719.2818.8818.9086,516
12/12/201419.0019.2018.9919.0728,807
12/11/201419.0719.3219.0019.0125,820
12/10/201419.2719.3919.0019.0035,955
12/9/201419.0219.4119.0019.3849,930
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center