$28.88 +0.42 (%) Enterprise Financial Services Corp - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFSC historical data

Date Open High Low Close Volume
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
4/4/201627.4027.5526.8326.9534,151
4/1/201626.9527.6926.7727.4742,931
3/31/201627.3627.5826.8627.0455,702
3/30/201627.1027.4526.9827.3129,059
3/29/201626.7927.2826.5527.1836,482
3/28/201626.8027.1526.5926.9227,410
3/24/201627.0727.0726.7626.8822,227
3/23/201627.5727.5727.1227.2330,723
3/22/201627.8927.9827.4427.5627,104
3/21/201627.5828.0527.3627.9237,802
3/18/201627.8528.4227.5227.5895,585
3/17/201627.3027.8526.9227.7126,648
3/16/201627.8227.8927.1927.3828,198
3/15/201628.0228.0327.5627.6326,513
3/14/201628.3128.3127.9028.0626,516
3/11/201628.0728.3327.7928.2834,724
3/10/201628.1328.1927.9127.9824,621
3/9/201628.1628.3828.0228.1328,731
3/8/201628.2628.5028.0328.1249,647
3/7/201628.0028.6928.0028.5034,424
3/4/201628.2528.2527.8528.1331,570
3/3/201627.9128.2527.7428.1557,229
3/2/201628.0828.2027.7728.0061,698
3/1/201627.9228.3227.9228.1562,997
2/29/201628.0028.2827.5427.73105,879
2/26/201627.9328.0027.7527.8845,166
2/25/201627.2227.7427.0227.7463,262
2/24/201626.8727.2826.4027.2535,881
2/23/201627.0927.5526.6527.0275,011
2/22/201626.7627.1826.7226.9697,750
2/19/201627.1127.2126.4926.6770,125
2/18/201627.2027.6926.7727.19116,271
2/17/201627.5227.9426.1726.9339,733
2/16/201627.1427.5726.9427.2551,232
2/12/201626.5227.1926.4326.9070,498
2/11/201626.0226.4425.8426.1746,896
2/10/201626.9327.3826.3026.4053,134
2/9/201626.1427.4226.1426.7236,649
2/8/201626.5028.2525.9226.31160,963
2/5/201627.0828.0826.5926.5977,136
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center