Enterprise Financial Services Corp $19.29

up +0.19


17/4/2014 08:10 PM  |  NASDAQ : EFSC  
Industries : Banking / Regional - Southwest Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFSC historical data

Date Open High Low Close Volume
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
3/6/201419.2819.3519.1219.2962,842
3/5/201419.2519.3819.0519.3122,186
3/4/201418.8519.4518.8519.35112,966
3/3/201418.5418.7518.3518.6321,866
2/28/201418.5119.1218.5118.7266,529
2/27/201418.3118.7518.3118.4777,621
2/26/201418.2918.5818.1718.3923,069
2/25/201418.4718.7018.1918.2920,036
2/24/201418.2218.6017.9418.4138,127
2/21/201418.3318.4617.9618.2571,470
2/20/201417.9518.3617.6718.3328,556
2/19/201418.6818.8618.2318.2443,305
2/18/201418.4718.8818.0518.8024,755
2/14/201418.2618.4818.0418.3828,950
2/13/201417.8618.2717.8618.2540,517
2/12/201418.1918.3417.9918.1132,474
2/11/201417.9618.2117.9518.1925,160
2/10/201418.1018.2217.7017.9742,451
2/7/201418.4418.4417.9318.1937,130
2/6/201418.3118.5318.2018.4237,563
2/5/201418.3218.5218.1218.3239,150
2/4/201418.3418.5618.2018.4537,399
2/3/201418.6318.7018.0118.1876,519
1/31/201418.6518.8818.2018.6266,447
1/30/201418.7319.1018.6118.9862,640
1/29/201419.0119.2318.5518.7160,988
1/28/201419.0019.4718.9519.14122,124
1/27/201418.6819.0518.4318.6352,550
1/24/201419.0019.4318.4118.7185,567
1/23/201419.3819.3818.2018.62221,421
1/22/201419.5019.6319.3219.5735,793
1/21/201419.3919.4619.2419.4516,704
1/17/201419.2319.4619.2019.2019,447
1/16/201419.4519.4919.0619.2725,337
1/15/201419.3619.8519.3619.4534,026
1/14/201419.3019.5119.1319.3657,423
1/13/201419.5419.5819.0119.2931,392
1/10/201419.8419.8419.4519.5626,092
1/9/201419.8519.8519.6619.8036,177
1/8/201419.9720.0619.6919.7226,307
1/7/201419.9020.1319.8519.9429,914
1/6/201420.1420.2219.7619.7937,016
1/3/201419.9320.3719.7620.0149,723
1/2/201420.3020.3019.9019.9242,318
12/31/201320.5920.8620.3520.4265,216
12/30/201320.6320.9620.5120.6041,702
12/27/201320.5620.7620.3220.6632,718
12/26/201320.5520.6720.0120.4756,172
12/24/201319.9620.7519.9520.4437,302
12/23/201320.0020.0019.9019.9939,723
12/20/201319.8720.0019.7320.00234,314
12/19/201319.6020.0019.6019.7839,990
12/18/201319.3119.9319.1519.9263,120
12/17/201319.3519.5019.1119.3447,399
12/16/201319.1119.5319.1119.4540,256
12/13/201319.0019.4319.0019.0938,588
12/12/201318.8819.2218.8119.0351,309
12/11/201319.0419.1618.9018.9445,636
12/10/201319.5619.5618.9518.9871,574
12/9/201319.7619.7619.4819.6629,783
12/6/201319.9020.0019.7119.8057,794
12/5/201319.4319.9019.3619.7531,625
12/4/201319.2519.7019.2519.4531,028
12/3/201319.0719.8419.0719.3139,633
12/2/201319.5219.6719.1119.1562,071
11/29/201319.7419.9219.4919.5626,874
11/27/201319.4619.8919.4319.6145,050
11/26/201319.5119.6019.3819.5028,075
11/25/201319.0719.7519.0719.3844,784
11/22/201318.8119.3118.6419.0742,483
Trading Center