$20.24 +0.08 (%) Enterprise Financial Services Corp - NASDAQ

Mar. 5, 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
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
12/8/201419.2919.4919.0319.2335,049
12/5/201419.1419.4919.1419.2834,990
12/4/201419.0319.3318.9919.1724,741
12/3/201419.0419.3018.9319.14123,767
12/2/201419.0819.2818.8819.1031,947
12/1/201419.0019.0418.8418.8942,910
11/28/201418.9719.0618.7919.0030,137
11/26/201418.9619.1018.9119.0818,820
11/25/201419.1519.1519.0019.0718,549
11/24/201418.9919.1818.9419.0835,052
11/21/201419.2219.2218.8618.9642,791
11/20/201418.8718.9918.5618.9936,693
11/19/201419.2519.2518.7218.8963,478
11/18/201419.2619.3818.7219.2641,946
11/17/201419.3019.3218.9719.3036,943
11/14/201419.3919.3919.1619.3529,305
11/13/201419.2019.3719.0719.3538,087
11/12/201419.0619.3619.0619.3517,969
11/11/201418.9419.2018.9419.1930,986
11/10/201418.9318.9918.7618.9254,866
11/7/201418.9319.2418.7018.8622,788
11/6/201418.9519.1918.8719.1126,248
11/5/201418.7819.0018.7418.8825,568
11/4/201418.6218.8018.6118.7422,167
11/3/201418.8518.9418.6718.7426,349
10/31/201418.5518.9518.1918.8557,574
10/30/201417.8918.3017.8918.1545,255
10/29/201417.8918.1717.7418.0032,379
10/28/201417.4617.9817.4417.9797,387
10/27/201417.2917.3817.1917.3414,274
10/24/201417.4717.5017.1617.4424,986
10/23/201417.7517.7516.8417.3840,964
10/22/201416.8817.3716.5517.2227,662
10/21/201417.0217.3017.0217.2913,149
10/20/201416.9417.0716.5617.0152,090
10/17/201417.7317.7316.8816.9633,217
10/16/201416.9817.6016.9817.4937,076
10/15/201417.1017.2716.7117.2050,620
10/14/201417.3317.4617.1317.3641,631
10/13/201416.6117.3316.6117.2330,677
10/10/201416.4517.0016.4516.6422,903
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center