$29.99 +0.09 (%) Enterprise Financial Services Corp - NASDAQ

Aug. 24, 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
8/24/201629.8930.0229.8829.9936,343
8/23/201629.8630.0629.8629.9062,233
8/22/201629.7329.9329.6529.9337,332
8/19/201630.0030.0529.8029.8948,774
8/18/201629.8130.0929.8130.0169,813
8/17/201629.8130.0129.6830.0043,143
8/16/201629.7830.1329.2629.8329,914
8/15/201629.5830.0929.4430.0084,547
8/12/201629.7630.3029.2929.6456,366
8/11/201630.0830.1529.8329.95143,145
8/10/201630.5430.5429.9330.0794,132
8/9/201630.0030.5330.0030.5399,978
8/8/201630.7030.7229.8430.0049,593
8/5/201629.7830.6629.7830.6299,555
8/4/201629.6329.8829.5329.74143,938
8/3/201628.7529.5028.7529.4895,558
8/2/201628.7628.8428.5928.7390,600
8/1/201628.8328.9328.5628.7876,672
7/29/201628.0729.0128.0728.76108,926
7/28/201627.5928.3927.5728.2683,707
7/27/201627.5727.8827.5727.6444,487
7/26/201627.2727.6627.2627.6254,032
7/25/201627.3727.5827.2227.2550,787
7/22/201626.8827.6926.8427.55105,027
7/21/201627.3127.3126.9026.9476,428
7/20/201627.4127.4127.1227.2757,701
7/19/201627.6727.7527.3527.41104,869
7/18/201627.8027.8827.6727.7260,814
7/15/201627.7527.9027.4927.7460,137
7/14/201627.7728.1027.7627.8567,662
7/13/201627.7027.7027.4327.55149,383
7/12/201627.3027.8327.2927.75144,428
7/11/201627.0027.5226.3727.30119,842
7/8/201626.9427.1826.9126.9568,160
7/7/201626.8526.9826.4626.7166,705
7/6/201626.9627.0226.7726.9060,505
7/5/201627.3727.3727.0327.1516,879
7/1/201627.4527.7627.3827.4523,654
6/30/201627.4627.9927.4027.8951,828
6/29/201626.9327.3526.6927.2935,613
6/28/201626.3626.8126.3626.6650,304
6/27/201626.0526.4825.7626.3456,705
6/24/201626.6627.3326.4926.5499,688
6/23/201627.6228.0327.3127.7649,259
6/22/201627.6327.9427.2927.3027,980
6/21/201628.0128.0127.5727.6632,841
6/20/201627.4928.2427.4427.9863,327
6/17/201627.4427.6227.1427.43122,655
6/16/201627.1327.4327.0027.3847,097
6/15/201627.2427.5727.0427.2839,791
6/14/201626.6427.4226.6427.2825,456
6/13/201627.4027.6627.1627.2431,511
6/10/201627.9527.9526.6427.56117,029
6/9/201628.4028.4027.6828.0747,933
6/8/201628.5628.6628.4228.4649,389
6/7/201628.7928.8628.3228.5321,345
6/6/201628.6729.0628.6328.7735,967
6/3/201628.8628.9528.2728.7541,363
6/2/201628.8628.9828.6228.9539,737
6/1/201628.6029.0028.6028.9840,914
5/31/201628.8828.9528.4628.6041,404
5/27/201628.4028.8828.3228.8825,554
5/26/201628.2828.6927.9328.4645,325
5/25/201627.9528.4727.7328.2554,415
5/24/201627.4927.9627.2827.8772,940
5/23/201627.4827.6627.0227.4330,307
5/20/201627.1627.5727.1627.4935,020
5/19/201627.3927.5826.7627.0024,237
5/18/201626.4827.9226.4827.5941,734
5/17/201627.5227.5626.4426.5851,685
5/16/201627.5528.0927.4327.6582,922
5/13/201627.2927.7926.5127.4793,370
5/12/201626.9027.3626.8127.3136,367
5/11/201626.5027.1926.2227.0935,746
5/10/201626.6026.6426.3926.6275,344
5/9/201626.6926.7226.4526.5861,569
5/6/201626.8527.6926.4926.6160,851
5/5/201627.0627.8026.9827.0427,571
5/4/201626.9927.2526.8027.1030,162
5/3/201627.3328.0126.9727.2535,288
5/2/201627.3728.2026.1127.5863,024
4/29/201626.9827.4326.7927.3790,711
4/28/201627.4027.8026.8226.9048,833
4/27/201626.8627.2826.6027.2339,127
4/26/201626.8527.2326.6727.0846,102
4/25/201626.5026.7826.1626.7625,926
4/22/201626.3526.8326.3526.8025,151
4/21/201626.5226.8626.3926.4329,492
4/20/201626.9527.1326.7526.8822,345
4/19/201626.9127.0926.4226.9120,159
4/18/201626.5126.8726.5126.7035,782
4/15/201626.1626.6026.1626.5736,243
4/14/201625.0426.8325.0426.2940,523
4/13/201625.6026.5525.6026.4634,022
4/12/201625.3525.8525.3525.6839,432
4/11/201625.5025.9725.0725.3040,039
4/8/201627.6827.6825.2925.5030,418
4/7/201625.9025.9325.0825.1980,358
4/6/201626.2726.2725.9326.0063,241
4/5/201626.6426.6526.3226.3753,827
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center