$31.26 +0.06 (%) Enterprise Financial Services Corp - NASDAQ

Sep. 27, 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
9/27/201631.1231.5530.6931.2677,864
9/26/201631.3531.3931.1931.2043,036
9/23/201631.8331.8331.4931.6554,784
9/22/201631.5031.8231.3531.8267,263
9/21/201631.3231.5331.0631.3537,931
9/20/201630.7931.3030.7931.2336,166
9/19/201630.7230.9830.5930.8141,954
9/16/201630.8630.9030.5030.7393,278
9/15/201630.7731.0830.6530.7622,304
9/14/201631.2031.3030.8130.8532,397
9/13/201631.1031.3730.9031.2174,973
9/12/201631.1731.4730.9431.4759,380
9/9/201631.4931.8231.2231.2455,024
9/8/201631.5631.7831.4631.7550,929
9/7/201631.0031.7230.8931.67140,078
9/6/201631.3531.3530.8631.0183,621
9/2/201631.0431.2530.9431.2348,963
9/1/201630.8531.0830.3131.0651,223
8/31/201630.8431.0730.5830.8090,003
8/30/201630.5130.9130.1630.7594,969
8/29/201630.4130.6330.3130.4040,174
8/26/201630.5030.6130.1230.4760,572
8/25/201629.9930.5129.9830.5080,205
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center