Enterprise Financial Services (EFSC)

USD 55.86

(1.49%)

Historical Prices

Date Open High Low Close Volume
07 Oct, 2005 20.0 20.05 19.97 20.05 5921.00
06 Oct, 2005 20.01 20.18 19.82 19.84 7806.00
05 Oct, 2005 20.78 21.0 20.01 20.28 6603.00
04 Oct, 2005 21.3 21.44 20.82 21.01 1271.00
03 Oct, 2005 21.25 21.35 20.81 21.3 2293.00
30 Sep, 2005 21.22 21.28 21.08 21.22 1688.00
29 Sep, 2005 21.17 21.25 21.16 21.25 1809.00
28 Sep, 2005 20.9 21.05 20.89 21.05 3168.00
27 Sep, 2005 20.94 21.34 20.77 21.07 5477.00
26 Sep, 2005 21.66 21.7 21.09 21.7 4638.00