Enterprise Financial Services (EFSC)
USD 55.86
(1.49%)
USD 55.86
(1.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 May, 2009 | 9.38 | 9.38 | 8.45 | 8.57 | 37.68 Thousand |
| 06 May, 2009 | 8.8 | 10.01 | 8.8 | 9.17 | 31.23 Thousand |
| 05 May, 2009 | 9.5 | 10.09 | 9.01 | 9.17 | 28.93 Thousand |
| 04 May, 2009 | 9.04 | 10.01 | 9.04 | 9.55 | 17.16 Thousand |
| 01 May, 2009 | 9.79 | 9.79 | 8.96 | 8.96 | 22.73 Thousand |
| 30 Apr, 2009 | 10.08 | 10.21 | 9.68 | 9.85 | 20.55 Thousand |
| 29 Apr, 2009 | 9.76 | 10.13 | 8.81 | 10.0 | 26.15 Thousand |
| 28 Apr, 2009 | 8.64 | 10.26 | 8.49 | 9.62 | 23.45 Thousand |
| 27 Apr, 2009 | 9.73 | 9.96 | 8.72 | 8.73 | 30.45 Thousand |
| 24 Apr, 2009 | 9.52 | 10.2 | 9.46 | 9.96 | 16.56 Thousand |
EFTR
EGAN
EGBN
EEFT
EEIQ
EFOI