$38.93 +0.53 (%) Enterprise Financial Services Corp - NASDAQ

Jan. 20, 2017 | 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
1/20/201738.6539.5538.5038.93147,036
1/19/201739.1539.1538.4038.4068,733
1/18/201739.2039.2038.6539.10136,745
1/17/201740.1040.5038.2039.05161,618
1/13/201740.4040.8540.3040.50116,580
1/12/201740.6540.6539.6040.1573,158
1/11/201741.3041.3040.5540.80125,748
1/10/201740.4541.6040.3041.25202,294
1/9/201740.8540.8540.3040.50125,945
1/6/201741.9541.9540.8041.00141,623
1/5/201742.9543.2041.5541.7068,354
1/4/201742.6543.1542.6543.1580,646
1/3/201743.4043.5042.3542.6577,320
12/30/201643.3543.4042.8543.00105,660
12/29/201643.0043.3042.6543.25101,689
12/28/201642.8543.6542.4543.00129,059
12/27/201642.7042.9542.1042.7575,107
12/23/201642.1542.7542.0042.5596,940
12/22/201641.8042.4541.5542.2564,410
12/21/201642.1042.1541.7541.9052,143
12/20/201641.7042.3541.6542.1080,567
12/19/201640.3041.6540.3041.6075,925
12/16/201640.8541.0539.9540.45216,051
12/15/201640.1541.1539.8540.90101,571
12/14/201639.8040.4039.1539.95124,850
12/13/201640.3041.0540.1040.25129,980
12/12/201641.2041.5040.7540.8062,656
12/9/201641.3041.8040.9041.20108,676
12/8/201640.0041.1539.9541.15125,477
12/7/201639.5040.0039.2539.9574,799
12/6/201639.2039.8538.9539.4591,513
12/5/201639.0539.4038.8539.3587,789
12/2/201638.8038.8538.3538.8077,145
12/1/201638.4039.0037.4038.80122,737
11/30/201638.9539.2038.2338.4072,079
11/29/201638.8539.1038.4538.60133,085
11/28/201639.2539.2538.5038.75170,257
11/25/201639.2039.4539.0039.2027,672
11/23/201639.0039.3038.8039.2066,153
11/22/201637.9038.9537.5538.85136,309
11/21/201639.0539.1037.5037.90133,070
11/18/201637.6539.1537.4939.05214,170
11/17/201637.3538.0037.2037.50112,766
11/16/201636.7537.8036.4037.35209,972
11/15/201636.9037.3536.7537.1599,686
11/14/201637.8038.5536.8537.35115,951
11/11/201635.6037.4535.6037.20119,073
11/10/201635.0536.1534.3535.65148,740
11/9/201633.4035.0033.4034.85108,614
11/8/201633.3033.4032.9033.2559,982
11/7/201632.6033.4532.4533.3079,384
11/4/201632.6532.9532.2532.2566,090
11/3/201632.7032.9032.3532.6582,490
11/2/201632.9532.9532.2532.7578,008
11/1/201633.1033.3532.9032.9570,820
10/31/201632.6533.2032.5533.1087,269
10/28/201633.6533.6532.4832.6591,353
10/27/201633.3533.6033.2533.5557,364
10/26/201632.3033.5032.3033.20127,482
10/25/201632.4532.6031.6532.25141,867
10/24/201632.7033.3532.6533.05153,731
10/21/201632.2532.7032.0532.35136,073
10/20/201632.7532.8532.3032.40121,824
10/19/201632.4033.1032.2032.60153,231
10/18/201632.6532.7032.2032.4593,881
10/17/201632.9032.9032.2532.5081,143
10/14/201632.6132.9232.4232.80103,250
10/13/201632.7832.7832.0832.27113,376
10/12/201632.4933.3732.2732.75258,407
10/11/201631.8232.3531.6032.3387,358
10/10/201631.6531.9031.5931.6249,017
10/7/201632.0132.1531.3531.5681,815
10/6/201631.7332.1031.4832.07140,642
10/5/201631.1931.9631.1731.70155,398
10/4/201630.9631.4430.9430.9965,231
10/3/201631.0731.3830.9331.0042,902
9/30/201631.3231.5431.1531.25145,301
9/29/201631.8131.9631.1431.1745,244
9/28/201631.3731.9531.3531.9054,182
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center