Indicators

Enterprise Bancorp (NQ: EBTC )

23.48 -0.53 (-2.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	11.12	11.12	11.12	11.12	143	+0.00(+0.00%)
Apr 27, 2007	10.98	11.12	10.88	11.12	3,916	+0.21(+1.91%)
Apr 26, 2007	10.81	10.91	10.70	10.91	11,877	+0.28(+2.61%)
Apr 25, 2007	10.70	10.70	10.63	10.63	3,029	-0.06(-0.52%)
Apr 24, 2007	10.95	10.95	10.65	10.69	4,731	-0.26(-2.35%)
Apr 23, 2007	10.95	10.95	10.95	10.95	0	+0.00(+0.00%)
Apr 20, 2007	10.95	10.95	10.95	10.95	863	+0.00(+0.00%)
Apr 19, 2007	10.47	11.08	10.47	10.95	4,727	-0.14(-1.25%)
Apr 18, 2007	11.12	11.12	11.05	11.08	22,683	-0.10(-0.87%)
Apr 17, 2007	11.18	11.18	11.18	11.18	0	+0.00(+0.00%)
Apr 16, 2007	11.15	11.18	11.15	11.18	1,438	+0.01(+0.08%)
Apr 13, 2007	11.17	11.17	11.17	11.17	0	+0.00(+0.00%)
Apr 12, 2007	11.17	11.17	11.17	11.17	143	+0.05(+0.48%)
Apr 11, 2007	11.15	11.15	11.12	11.12	1,483	-0.24(-2.14%)
Apr 10, 2007	11.36	11.36	11.36	11.36	0	+0.00(+0.00%)
Apr 09, 2007	11.36	11.36	11.36	11.36	143	+0.24(+2.12%)
Apr 05, 2007	11.13	11.13	11.13	11.13	1,777	+0.00(+0.00%)
Apr 04, 2007	11.13	11.13	11.13	11.13	3,644	-0.06(-0.56%)
Apr 03, 2007	11.12	11.19	11.12	11.19	575	-0.20(-1.77%)

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.