Enterprise Financial Services (EFSC)

USD 55.86

(1.49%)

Historical Prices

Date Open High Low Close Volume
12 Aug, 2016 29.76 30.3 29.29 29.64 56.36 Thousand
11 Aug, 2016 30.08 30.15 29.83 29.95 143.14 Thousand
10 Aug, 2016 30.54 30.54 29.93 30.07 94.13 Thousand
09 Aug, 2016 30.0 30.53 30.0 30.53 99.97 Thousand
08 Aug, 2016 30.7 30.72 29.84 30.0 49.59 Thousand
05 Aug, 2016 29.78 30.66 29.78 30.62 99.55 Thousand
04 Aug, 2016 29.63 29.88 29.53 29.74 143.93 Thousand
03 Aug, 2016 28.75 29.5 28.75 29.48 95.55 Thousand
02 Aug, 2016 28.76 28.84 28.59 28.73 90.6 Thousand
01 Aug, 2016 28.83 28.93 28.56 28.78 76.67 Thousand