Enterprise Financial Services (EFSC)

USD 55.86

(1.49%)

Historical Prices

Date Open High Low Close Volume
29 Sep, 2009 9.91 9.99 9.69 9.71 7220.00
28 Sep, 2009 9.99 9.99 9.61 9.87 10.13 Thousand
25 Sep, 2009 9.55 10.18 9.55 10.01 21.15 Thousand
24 Sep, 2009 10.06 10.15 9.55 9.55 21.2 Thousand
23 Sep, 2009 10.1 10.35 9.84 9.9 17.65 Thousand
22 Sep, 2009 10.8 10.8 9.99 10.05 25.33 Thousand
21 Sep, 2009 10.62 10.87 10.28 10.71 9177.00
18 Sep, 2009 11.15 11.15 10.44 10.75 57.81 Thousand
17 Sep, 2009 10.86 11.18 10.78 11.18 18.08 Thousand
16 Sep, 2009 10.67 11.1 10.67 11.0 8824.00