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 (%)
Feb 28, 2017	28.46	28.61	27.62	27.82	11,751	-0.92(-3.21%)
Feb 27, 2017	28.65	28.96	28.16	28.75	10,937	+0.03(+0.09%)
Feb 24, 2017	28.61	28.88	28.50	28.72	4,960	+0.15(+0.53%)
Feb 23, 2017	28.67	28.67	27.99	28.57	8,474	-0.39(-1.33%)
Feb 22, 2017	28.67	29.04	28.67	28.96	10,875	+0.24(+0.85%)
Feb 21, 2017	28.18	28.76	28.18	28.71	6,706	+0.25(+0.88%)
Feb 17, 2017		28.46	28.46	28.46	0	+0.03(+0.12%)
Feb 16, 2017	28.19	28.50	28.11	28.43	11,592	+0.10(+0.36%)
Feb 15, 2017	28.37	28.50	28.20	28.33	11,700	-0.07(-0.24%)
Feb 14, 2017	27.98	28.49	27.64	28.40	16,188	+0.29(+1.02%)
Feb 13, 2017	27.79	28.25	26.67	28.11	11,345	+0.47(+1.70%)
Feb 10, 2017	27.51	27.71	27.37	27.64	6,503	+0.08(+0.27%)
Feb 09, 2017	26.87	27.68	26.67	27.56	25,750	+0.70(+2.59%)
Feb 08, 2017	27.23	27.55	26.76	26.87	23,734	-0.45(-1.63%)
Feb 07, 2017	26.96	27.56	26.96	27.31	5,802	-0.18(-0.67%)
Feb 06, 2017	28.02	28.14	26.72	27.50	9,473	-0.52(-1.84%)
Feb 03, 2017	28.11	28.11	27.76	28.01	4,366	+0.20(+0.72%)
Feb 02, 2017	27.50	28.21	27.34	27.81	8,144	+0.21(+0.76%)

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.