Enterprise Financial Services (EFSC)

USD 55.86

(1.49%)

Historical Prices

Date Open High Low Close Volume
01 Oct, 2014 16.75 16.82 16.66 16.68 60.6 Thousand
30 Sep, 2014 16.9 17.03 16.7 16.72 81.53 Thousand
29 Sep, 2014 16.73 17.05 16.72 16.87 30.16 Thousand
26 Sep, 2014 16.88 17.01 16.8 16.88 48.76 Thousand
25 Sep, 2014 17.1 17.1 16.87 16.88 80.14 Thousand
24 Sep, 2014 17.44 17.44 16.85 17.08 22.03 Thousand
23 Sep, 2014 17.12 17.24 16.96 17.0 41.31 Thousand
22 Sep, 2014 17.34 17.34 17.07 17.17 30.18 Thousand
19 Sep, 2014 17.43 17.59 17.37 17.4 67.87 Thousand
18 Sep, 2014 17.44 17.62 17.39 17.43 17.61 Thousand