Enterprise Financial Services (EFSC)

USD 55.86

(1.49%)

Historical Prices

Date Open High Low Close Volume
19 Oct, 2006 33.45 33.7 32.96 33.64 15.59 Thousand
18 Oct, 2006 32.73 33.17 32.73 33.17 9153.00
17 Oct, 2006 32.78 32.9 32.4 32.88 9302.00
16 Oct, 2006 32.44 32.9 32.28 32.85 11 Thousand
13 Oct, 2006 32.24 32.5 31.3 32.44 16.36 Thousand
12 Oct, 2006 30.62 32.24 30.62 32.16 13.42 Thousand
11 Oct, 2006 31.51 31.51 30.6 30.6 8326.00
10 Oct, 2006 30.75 31.58 30.75 31.51 5423.00
09 Oct, 2006 31.1 31.1 30.67 31.0 2589.00
06 Oct, 2006 31.13 31.95 30.55 31.11 9229.00