Enterprise Financial Services (EFSC)

USD 55.86

(1.49%)

Historical Prices

Date Open High Low Close Volume
23 May, 2008 19.35 19.72 19.25 19.25 16.94 Thousand
22 May, 2008 20.16 20.37 18.01 19.21 90.04 Thousand
21 May, 2008 20.09 20.44 19.8 20.01 26.22 Thousand
20 May, 2008 20.7 21.0 20.01 20.2 20.63 Thousand
19 May, 2008 20.96 21.59 20.61 20.84 18.74 Thousand
16 May, 2008 21.72 21.72 20.61 21.01 20.19 Thousand
15 May, 2008 21.62 21.62 21.12 21.49 14.92 Thousand
14 May, 2008 21.84 21.88 21.65 21.66 5188.00
13 May, 2008 21.67 21.69 21.1 21.29 14.84 Thousand
12 May, 2008 20.95 21.75 20.65 21.73 28.23 Thousand