$23.61 -0.30 (%) Enterprise Financial Services Corp - NASDAQ

Sep. 1, 2015 | 09:48 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFSC historical data

Date Open High Low Close Volume
8/31/201523.5823.9823.5823.9141,726
8/28/201523.5024.0123.4723.8444,091
8/27/201523.4823.9823.3623.6059,859
8/26/201523.7923.7923.2523.4579,749
8/25/201524.3524.3523.2923.3180,033
8/24/201523.8724.3623.5423.6882,252
8/21/201524.1424.9024.1424.7560,680
8/20/201524.6924.9424.4924.5547,195
8/19/201524.7724.9424.6224.8445,768
8/18/201524.8325.0724.8124.88256,317
8/17/201524.7224.9424.2124.8135,514
8/14/201524.6024.9024.4724.8133,725
8/13/201524.6224.8424.5024.65145,940
8/12/201524.7024.7024.4524.62205,959
8/11/201524.6424.8024.4724.7557,225
8/10/201524.5924.7123.3624.7177,042
8/7/201524.5024.5124.2524.3553,574
8/6/201524.2524.6624.2124.5390,155
8/5/201524.1924.4724.1324.2446,154
8/4/201524.2724.4924.0524.1729,867
8/3/201524.0724.2924.0224.2673,046
7/31/201524.0024.2023.7124.1354,568
7/30/201523.8024.0023.6923.9928,105
7/29/201523.5124.0023.3523.9537,184
7/28/201523.8923.8923.5623.6021,360
7/27/201523.2323.9022.9123.7736,224
7/24/201523.3123.6623.1023.2940,638
7/23/201522.7224.0022.7223.3231,087
7/22/201522.9523.2522.7923.1114,078
7/21/201523.2523.4022.9022.9515,270
7/20/201523.4123.4123.1623.1913,045
7/17/201523.4223.4323.1823.3824,493
7/16/201523.5023.7023.2623.3513,688
7/15/201523.3523.4923.2023.3413,078
7/14/201523.0923.4423.0623.3511,882
7/13/201523.2423.4023.1023.1832,009
7/10/201522.8723.3422.8123.1649,120
7/9/201522.5122.9022.4822.6832,653
7/8/201522.1522.4222.0322.3130,786
7/7/201522.7622.7622.1822.2945,503
7/6/201522.5122.8222.3022.6724,609
7/2/201523.0323.0322.6122.659,328
7/1/201522.9823.1722.8823.0322,552
6/30/201522.8422.9022.6222.7727,289
6/29/201522.9923.1922.5322.5929,538
6/26/201523.3123.3523.0323.19169,828
6/25/201523.1123.2323.0423.1928,693
6/24/201523.0023.1422.8922.9730,863
6/23/201522.7023.0622.7023.0427,218
6/22/201522.6122.7522.5522.7221,437
6/19/201522.3522.5622.3422.5464,281
6/18/201522.2022.4622.0022.4530,137
6/17/201522.3922.3921.9522.0617,404
6/16/201521.9422.3121.8922.3128,401
6/15/201521.8222.1521.6322.0729,540
6/12/201522.0622.1021.9522.0212,418
6/11/201522.2922.3021.8222.1925,172
6/10/201522.2122.6522.0122.4048,843
6/9/201521.9022.1421.7122.0329,093
6/8/201521.8022.0021.6921.9424,580
6/5/201521.3921.8021.2121.7827,108
6/4/201521.4621.6621.1521.3115,748
6/3/201521.4821.7221.2521.64114,897
6/2/201521.1421.4621.1121.4515,208
6/1/201521.2821.2820.9621.2117,038
5/29/201521.4021.4021.0621.1219,956
5/28/201521.4221.5221.2921.4911,101
5/27/201521.2021.6121.0821.5320,918
5/26/201521.3721.5021.1321.2729,025
5/22/201521.5221.7321.3621.4742,805
5/21/201521.7021.7221.4421.6816,266
5/20/201521.7221.7421.4921.6221,420
5/19/201521.5421.6421.4321.6326,993
5/18/201521.3221.5721.2121.4271,885
5/15/201521.2321.4121.0021.2083,125
5/14/201521.0021.2320.8621.2127,043
5/13/201521.0421.0520.8420.9516,484
5/12/201520.9521.1320.8021.1026,093
5/11/201520.8421.1920.8320.9745,724
5/8/201520.9620.9820.7420.8432,197
5/7/201520.6421.0220.5920.7374,352
5/6/201520.6920.8020.5120.7753,918
5/5/201520.7520.7820.4020.7175,045
5/4/201520.5720.9420.5020.75107,160
5/1/201520.5420.6720.2620.6377,849
4/30/201520.4420.6120.2020.5371,089
4/29/201520.7120.7520.5320.5923,578
4/28/201520.3520.9520.3520.8825,666
4/27/201520.5720.6920.1520.3949,597
4/24/201520.1320.7120.0620.6332,503
4/23/201520.1120.8819.6820.1029,364
4/22/201520.4720.6220.1520.4412,021
4/21/201520.5220.7220.3620.569,160
4/20/201520.4120.7520.3720.6224,391
4/17/201520.7920.7920.2320.3333,629
4/16/201521.0021.1620.8320.9511,507
4/15/201520.9221.2420.7221.1431,232
4/14/201520.8620.9320.5320.8820,277
4/13/201521.0221.0320.7320.7819,845
4/10/201520.9620.9620.7320.859,068
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!