$17.37 -0.27 (%) Enterprise Financial Services Corp - NASDAQ

Sep. 15, 2014 | 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
9/12/201417.5017.6917.2917.6435,388
9/11/201417.3517.4817.3417.4589,097
9/10/201417.2717.5317.2717.4743,826
9/9/201417.4417.4417.2517.3035,147
9/8/201417.3917.7017.3917.5113,295
9/5/201417.4617.7517.3517.6319,039
9/4/201417.9518.4917.5217.5622,114
9/3/201417.7017.7817.4217.5540,036
9/2/201417.5917.6917.4817.6870,508
8/29/201417.3217.5817.2517.4413,222
8/28/201417.3517.3917.2617.3033,328
8/27/201417.4517.4517.3517.3646,641
8/26/201417.4017.5817.3517.4624,941
8/25/201417.7317.8017.3617.4530,263
8/22/201417.6818.8317.5317.6261,725
8/21/201417.3817.8717.3017.6894,979
8/20/201417.4717.4817.3017.3839,176
8/19/201417.6617.7117.5717.6013,626
8/18/201417.6417.8217.4817.7015,550
8/15/201417.8217.8417.3517.4138,155
8/14/201417.6417.6717.5717.6111,929
8/13/201417.4017.6817.3417.6118,014
8/12/201417.5217.5917.3017.3514,008
8/11/201417.6418.1117.5617.6623,638
8/8/201417.3117.5617.2217.5358,407
8/7/201417.5217.5617.1517.3414,860
8/6/201417.1817.5917.1817.5314,304
8/5/201417.3117.3817.0217.2646,161
8/4/201417.3917.5317.3117.4428,575
8/1/201417.5317.6317.3517.4087,271
7/31/201417.4517.6217.4017.4533,363
7/30/201417.6018.3017.4917.6315,053
7/29/201417.4417.5817.4017.4128,204
7/28/201417.5017.5017.2517.4032,120
7/25/201417.7617.7617.3217.5035,854
7/24/201417.7517.8317.5317.5835,447
7/23/201417.6117.6817.4517.6054,945
7/22/201417.7017.7417.5117.5543,463
7/21/201417.6317.6917.5817.6125,212
7/18/201417.6017.7517.5417.7138,367
7/17/201417.7218.3317.4917.5757,585
7/16/201417.9917.9917.7017.7538,980
7/15/201417.9517.9517.7617.8518,358
7/14/201418.0118.1617.8417.9199,469
7/11/201417.8918.0817.7617.8596,491
7/10/201417.9418.1217.8317.9645,879
7/9/201418.3018.5818.2118.2410,423
7/8/201418.5218.5218.2418.3422,274
7/7/201418.8518.8518.4418.5320,689
7/3/201418.7218.9218.5518.9216,465
7/2/201418.8618.8618.5318.6243,131
7/1/201418.2518.9518.0918.8443,579
6/30/201418.0218.2417.8418.0628,164
6/27/201417.8318.2017.7618.11101,476
6/26/201418.0318.0617.9517.997,139
6/25/201417.6518.1417.6518.1126,866
6/24/201417.8317.9517.7717.8272,532
6/23/201417.8418.0017.7717.9117,382
6/20/201417.9918.2517.8217.9386,240
6/19/201417.9217.9217.7517.8424,266
6/18/201418.0218.0917.7617.9334,218
6/17/201418.0418.2417.8618.0623,269
6/16/201417.9918.0217.6717.8722,909
6/13/201418.0218.3317.7517.8321,026
6/12/201418.0418.1417.7117.8924,384
6/11/201418.0118.1417.9818.0621,666
6/10/201418.1718.2617.9718.2314,807
6/9/201418.0818.1917.8118.1721,421
6/6/201417.7517.9917.7417.9521,917
6/5/201417.1617.7417.1017.7127,128
6/4/201417.2817.4717.0217.1327,970
6/3/201417.4117.7517.2617.2832,125
6/2/201417.3517.9117.1717.5641,057
5/30/201417.5117.7217.2217.4739,875
5/29/201417.5717.5717.3417.4413,430
5/28/201417.6517.7617.3017.4437,678
5/27/201417.6317.8017.5817.7529,428
5/23/201417.3117.5817.2717.5044,331
5/22/201417.1417.4517.1417.2455,051
5/21/201417.3817.5617.0517.4240,104
5/20/201417.5517.5517.2017.4066,812
5/19/201417.3817.9217.3817.6624,369
5/16/201417.4317.5617.1917.5055,255
5/15/201417.5617.6317.3417.4668,257
5/14/201418.2418.2417.6517.7062,663
5/13/201418.5918.6518.2018.2272,310
5/12/201418.2718.9418.1018.6662,344
5/9/201417.7718.3517.7618.2657,525
5/8/201417.9418.2217.6117.9139,417
5/7/201417.7318.0817.6017.9643,824
5/6/201417.7517.9817.6517.6576,376
5/5/201417.7417.9517.5717.8739,952
5/2/201417.8718.1417.7317.93116,418
5/1/201417.7718.0017.5517.8469,266
4/30/201417.9118.0917.7517.8763,418
4/29/201418.3918.4817.8217.9230,909
4/28/201418.3918.6018.1618.2236,464
4/25/201418.6518.8718.3418.3657,099
4/24/201419.1619.5718.6518.8240,876
4/23/201419.3219.5619.2719.4037,835
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center