| ENTERPRISE FINL SVC Add to My Watchlist | (NSDQ: EFSC) |
| Enterprise | 8.64 | +0.23 (+2.73%) | 14,532 |
| Historical Data for EFSC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 8.59 | 8.78 | 8.38 | 14,532 | 8.64 | +0.23 +2.73% |
| 02/08/10 | 8.70 | 8.70 | 8.41 | 15,617 | 8.41 | -0.30 -3.44% |
| 02/05/10 | 8.72 | 8.82 | 8.52 | 14,436 | 8.71 | 0.00 0.00% |
| 02/04/10 | 8.93 | 9.19 | 8.43 | 45,612 | 8.71 | -0.29 -3.22% |
| 02/03/10 | 9.06 | 9.08 | 8.85 | 43,013 | 9.00 | -0.11 -1.21% |
| 02/02/10 | 9.38 | 9.38 | 9.07 | 26,335 | 9.11 | -0.20 -2.15% |
| 02/01/10 | 9.35 | 9.39 | 9.00 | 28,223 | 9.31 | -0.03 -0.32% |
| 01/29/10 | 9.15 | 9.34 | 9.00 | 39,157 | 9.34 | +0.23 +2.52% |
| 01/28/10 | 9.03 | 9.23 | 8.95 | 26,281 | 9.11 | +0.11 +1.22% |
| 01/27/10 | 8.80 | 9.12 | 8.79 | 44,774 | 9.00 | +0.24 +2.74% |
| 01/26/10 | 9.14 | 9.33 | 8.76 | 60,960 | 8.76 | -0.40 -4.37% |
| 01/25/10 | 9.35 | 9.35 | 9.04 | 33,540 | 9.16 | -0.09 -0.97% |
| 01/22/10 | 9.35 | 9.54 | 9.16 | 21,158 | 9.25 | -0.06 -0.64% |
| 01/21/10 | 9.34 | 9.60 | 9.21 | 56,782 | 9.31 | +0.02 +0.22% |
| 01/20/10 | 9.65 | 9.65 | 9.09 | 17,296 | 9.29 | -0.43 -4.42% |
| 01/19/10 | 9.25 | 9.74 | 9.02 | 38,051 | 9.72 | +0.49 +5.31% |
| 01/18/10 | 9.23 | 9.23 | 9.23 | 0 | 9.23 | 0.00 0.00% |
| 01/15/10 | 9.28 | 9.28 | 8.75 | 67,400 | 9.23 | +0.01 +0.11% |
| 01/14/10 | 7.98 | 9.28 | 7.81 | 156,927 | 9.22 | +1.22 +15.25% |
| 01/13/10 | 8.05 | 8.10 | 7.90 | 13,087 | 8.00 | -0.05 -0.62% |
| 01/12/10 | 7.97 | 8.19 | 7.92 | 21,086 | 8.05 | -0.04 -0.49% |
| 01/11/10 | 7.96 | 8.17 | 7.77 | 41,734 | 8.09 | +0.18 +2.28% |
| 01/08/10 | 7.70 | 7.91 | 7.70 | 17,223 | 7.91 | +0.19 +2.46% |
| 01/07/10 | 7.66 | 7.88 | 7.66 | 13,472 | 7.72 | +0.07 +0.92% |
| 01/06/10 | 7.61 | 7.74 | 7.53 | 29,446 | 7.65 | +0.03 +0.39% |
| 01/05/10 | 7.96 | 7.96 | 7.51 | 24,247 | 7.62 | -0.38 -4.75% |
| 01/04/10 | 7.86 | 8.00 | 7.75 | 27,649 | 8.00 | +0.29 +3.76% |
| 01/01/10 | 7.71 | 7.71 | 7.71 | 0 | 7.71 | 0.00 0.00% |
| 12/31/09 | 7.52 | 7.90 | 7.52 | 49,399 | 7.71 | +0.21 +2.80% |
| 12/30/09 | 7.39 | 7.50 | 7.36 | 28,613 | 7.50 | +0.08 +1.08% |
| 12/29/09 | 7.50 | 7.50 | 7.35 | 16,283 | 7.42 | -0.03 -0.40% |
| 12/28/09 | 7.25 | 7.49 | 7.25 | 23,735 | 7.45 | +0.13 +1.78% |
| 12/25/09 | 7.39 | 7.42 | 7.23 | 11,398 | 7.32 | 0.00 0.00% |
| 12/24/09 | 7.39 | 7.42 | 7.23 | 11,398 | 7.32 | -0.05 -0.68% |
| 12/23/09 | 7.25 | 7.48 | 7.23 | 66,507 | 7.37 | +0.12 +1.66% |
| 12/22/09 | 7.50 | 7.58 | 7.22 | 46,360 | 7.25 | -0.47 -6.09% |
| 12/21/09 | 7.35 | 7.77 | 7.35 | 25,027 | 7.72 | +0.42 +5.75% |
| 12/18/09 | 7.69 | 7.84 | 7.21 | 92,577 | 7.30 | -0.30 -3.95% |
| 12/17/09 | 7.44 | 7.84 | 7.44 | 25,329 | 7.60 | +0.11 +1.47% |
| 12/16/09 | 7.77 | 7.99 | 7.45 | 21,177 | 7.49 | -0.17 -2.22% |
| 12/15/09 | 7.81 | 7.95 | 7.66 | 24,614 | 7.66 | -0.18 -2.30% |
| 12/14/09 | 7.84 | 8.00 | 7.65 | 15,738 | 7.84 | +0.25 +3.29% |
| 12/11/09 | 7.56 | 7.66 | 7.41 | 8,822 | 7.59 | +0.07 +0.93% |
| 12/10/09 | 7.70 | 7.70 | 7.49 | 24,181 | 7.52 | -0.15 -1.96% |
| 12/09/09 | 7.64 | 7.75 | 7.50 | 15,220 | 7.67 | +0.06 +0.79% |
| 12/08/09 | 8.22 | 8.22 | 7.60 | 11,745 | 7.61 | -0.20 -2.56% |
| 12/07/09 | 7.91 | 7.92 | 7.59 | 11,758 | 7.81 | -0.05 -0.64% |
| 12/04/09 | 7.94 | 8.01 | 7.00 | 20,835 | 7.86 | +0.14 +1.81% |
| 12/03/09 | 7.91 | 7.92 | 7.70 | 12,654 | 7.72 | -0.17 -2.15% |
| 12/02/09 | 7.98 | 8.27 | 7.78 | 10,236 | 7.89 | +0.06 +0.77% |
| \/ Download Data To Spreadsheet | ||||||
