Enterprise Financial Services (EFSC)
USD 55.86
(1.49%)
USD 55.86
(1.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 05 Jun, 2009 | 9.32 | 9.43 | 8.93 | 8.98 | 4771.00 |
| 04 Jun, 2009 | 9.63 | 9.73 | 8.55 | 9.22 | 34.24 Thousand |
| 03 Jun, 2009 | 9.63 | 9.7 | 8.84 | 9.64 | 19.05 Thousand |
| 02 Jun, 2009 | 9.0 | 9.75 | 8.63 | 9.72 | 39.57 Thousand |
| 01 Jun, 2009 | 8.07 | 8.96 | 8.07 | 8.95 | 31.12 Thousand |
| 29 May, 2009 | 8.21 | 8.31 | 7.75 | 7.88 | 26.89 Thousand |
| 28 May, 2009 | 8.3 | 8.72 | 7.8 | 8.15 | 39.45 Thousand |
| 27 May, 2009 | 8.94 | 9.48 | 8.5 | 8.54 | 10.02 Thousand |
| 26 May, 2009 | 8.37 | 9.05 | 8.37 | 9.0 | 29.92 Thousand |
| 22 May, 2009 | 8.63 | 8.89 | 8.4 | 8.41 | 9112.00 |
EFTR
EGAN
EGBN
EEFT
EEIQ
EFOI