Enterprise Financial Services (EFSC)

USD 55.86

(1.49%)

Historical Prices

Date Open High Low Close Volume
17 May, 2005 19.14 19.17 19.0 19.0 8999.00
16 May, 2005 19.0 19.2 19.0 19.02 12.2 Thousand
13 May, 2005 19.0 19.35 19.0 19.28 13.94 Thousand
12 May, 2005 19.18 19.35 19.18 19.35 1200.00
11 May, 2005 19.35 19.35 19.3 19.35 3597.00
10 May, 2005 19.0 19.35 19.0 19.35 14.89 Thousand
09 May, 2005 19.5 19.5 19.0 19.25 12.75 Thousand
06 May, 2005 19.45 19.45 19.18 19.45 4050.00
05 May, 2005 18.92 19.5 18.92 19.49 4316.00
04 May, 2005 19.0 19.49 19.0 19.49 1228.00