Enterprise Bancorp Inc (EBTC)

USD N/A

(N/A%)

Historical Prices

Date Open High Low Close Volume
08 Sep, 2009 13.89 14.01 12.81 13.7 6998.00
04 Sep, 2009 13.16 13.8 12.75 13.8 8504.00
03 Sep, 2009 13.85 13.85 12.73 13.47 4580.00
02 Sep, 2009 14.47 14.47 13.02 13.58 1348.00
01 Sep, 2009 13.28 14.35 13.16 13.16 2604.00
31 Aug, 2009 13.32 13.37 13.32 13.36 12.89 Thousand
28 Aug, 2009 14.5 14.5 13.82 13.82 4539.00
27 Aug, 2009 13.65 14.4 13.24 14.1 5006.00
26 Aug, 2009 13.17 14.3 13.17 14.05 5556.00
25 Aug, 2009 14.26 14.5 14.26 14.35 3288.00