Indicators

Enterprise Bancorp (NQ: EBTC )

25.15 +0.27 (+1.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	7.332	7.806	7.332	7.366	9,809	+0.03(+0.47%)
Nov 27, 2009	7.554	7.943	7.332	7.332	6,141	-0.33(-4.26%)
Nov 25, 2009	7.971	7.971	7.519	7.658	3,513	-0.09(-1.17%)
Nov 24, 2009	7.721	7.902	7.429	7.749	5,973	+0.04(+0.54%)
Nov 23, 2009	7.679	8.103	7.540	7.707	11,517	+0.18(+2.40%)
Nov 20, 2009	7.394	7.783	7.394	7.526	11,780	-0.02(-0.28%)
Nov 19, 2009	7.950	7.950	7.346	7.547	12,242	-0.29(-3.72%)
Nov 18, 2009	7.429	8.103	7.255	7.839	53,037	+0.39(+5.22%)
Nov 17, 2009	7.269	7.456	7.186	7.450	7,029	+0.15(+2.00%)
Nov 16, 2009	7.165	7.644	7.040	7.304	14,614	+0.32(+4.58%)
Nov 13, 2009	6.956	7.113	6.915	6.984	14,435	+0.03(+0.40%)
Nov 12, 2009	7.540	7.644	6.956	6.956	11,786	-0.47(-6.27%)
Nov 11, 2009	7.318	7.422	7.311	7.422	3,378	+0.14(+1.91%)
Nov 10, 2009	7.318	7.436	7.220	7.283	4,732	-0.06(-0.85%)
Nov 09, 2009	7.269	7.471	7.227	7.346	15,929	+0.13(+1.83%)
Nov 06, 2009	7.429	7.429	7.116	7.214	22,767	-0.08(-1.05%)
Nov 05, 2009	7.325	7.443	7.179	7.290	25,145	+0.06(+0.77%)
Nov 04, 2009	7.505	7.551	7.151	7.234	27,855	-0.19(-2.62%)
Nov 03, 2009	7.464	7.491	7.305	7.429	5,958	-0.08(-1.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.