Enterprise Financial Services (EFSC)

USD 55.86

(1.49%)

Historical Prices

Date Open High Low Close Volume
16 Dec, 2004 18.75 18.75 18.15 18.4 7582.00
15 Dec, 2004 19.8 19.8 18.6 18.6 8511.00
14 Dec, 2004 18.25 20.0 18.15 19.8 2722.00
13 Dec, 2004 18.0 18.1 17.97 18.1 4100.00
10 Dec, 2004 17.35 17.75 17.35 17.75 2590.00
09 Dec, 2004 17.75 17.75 17.75 17.75 200.00
08 Dec, 2004 17.5 17.75 17.3 17.35 980.00
07 Dec, 2004 16.85 17.5 16.85 17.22 25.98 Thousand
06 Dec, 2004 17.0 17.15 17.0 17.15 850.00
03 Dec, 2004 16.75 17.0 16.75 16.8 3167.00