Enterprise Financial Services (EFSC)

USD 55.86

(1.49%)

Historical Prices

Date Open High Low Close Volume
06 Mar, 2017 43.95 44.3 43.1 44.15 69.71 Thousand
03 Mar, 2017 44.0 44.65 42.0 44.1 70.77 Thousand
02 Mar, 2017 45.25 45.25 44.0 44.1 62.06 Thousand
01 Mar, 2017 44.8 45.5 44.7 45.35 110.28 Thousand
28 Feb, 2017 44.6 44.65 43.6 43.95 142.8 Thousand
27 Feb, 2017 45.25 45.53 44.7 44.8 132.56 Thousand
24 Feb, 2017 45.1 45.86 45.05 45.25 113.83 Thousand
23 Feb, 2017 46.25 46.25 44.73 45.7 137.13 Thousand
22 Feb, 2017 45.4 46.2 45.1 46.05 97.57 Thousand
21 Feb, 2017 45.65 45.95 45.35 45.75 125.55 Thousand