Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enterprise Bancorp (NQ: EBTC )

25.22 +0.02 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 12.15 13.77 11.95 12.98 10,497 +0.83(+6.87%)
Apr 28, 2011 11.94 12.15 11.78 12.15 9,243 +0.19(+1.58%)
Apr 27, 2011 11.81 12.09 11.70 11.96 9,984 +0.28(+2.42%)
Apr 26, 2011 11.78 12.00 11.67 11.67 4,861 -0.04(-0.31%)
Apr 25, 2011 11.59 11.71 11.57 11.71 7,548 +0.21(+1.83%)
Apr 21, 2011 11.33 11.57 11.31 11.50 10,066 +0.25(+2.19%)
Apr 20, 2011 11.41 11.60 11.12 11.25 25,854 +0.08(+0.71%)
Apr 19, 2011 11.20 11.38 11.17 11.17 10,204 -0.07(-0.58%)
Apr 18, 2011 11.05 11.41 11.04 11.24 3,309 -0.04(-0.32%)
Apr 15, 2011 11.28 11.28 11.10 11.28 3,728 -0.07(-0.64%)
Apr 14, 2011 11.35 11.35 11.28 11.35 1,930 +0.00(+0.00%)
Apr 13, 2011 11.06 11.35 10.98 11.35 6,343 +0.02(+0.19%)
Apr 12, 2011 11.17 11.38 10.93 11.33 13,481 -0.02(-0.19%)
Apr 11, 2011 11.20 11.38 11.20 11.35 11,032 -0.08(-0.70%)
Apr 08, 2011 11.17 11.43 11.17 11.43 4,275 +0.19(+1.68%)
Apr 07, 2011 10.34 11.24 10.34 11.24 12,089 +0.11(+0.98%)
Apr 06, 2011 11.13 11.13 11.07 11.13 965 +0.22(+1.99%)
Apr 05, 2011 10.88 10.91 10.70 10.91 8,154 +0.04(+0.33%)
Apr 04, 2011 10.80 10.88 10.80 10.88 1,379 +0.07(+0.67%)
Mar 31, 2011 10.80 10.80 10.80 10.80 0 +0.02(+0.20%)
Mar 30, 2011 10.78 10.84 10.71 10.78 2,351 +0.09(+0.81%)
Mar 25, 2011 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Mar 24, 2011 10.73 10.73 10.62 10.70 1,379 -0.12(-1.14%)
Mar 23, 2011 10.86 10.86 10.82 10.82 965 +0.12(+1.15%)
Mar 22, 2011 10.72 10.73 10.70 10.70 1,103 -0.04(-0.34%)
Mar 21, 2011 10.76 10.84 10.73 10.73 2,509 -0.07(-0.60%)
Mar 18, 2011 10.70 10.80 10.70 10.80 7,773 +0.07(+0.61%)
Mar 17, 2011 10.73 10.73 10.73 10.73 275 +0.12(+1.16%)
Mar 16, 2011 10.77 10.77 10.55 10.61 4,263 -0.16(-1.48%)
Mar 15, 2011 10.74 10.77 10.74 10.77 1,930 +0.01(+0.05%)
Mar 14, 2011 10.87 10.87 10.76 10.76 737 -0.11(-0.98%)
Mar 09, 2011 10.87 10.87 10.87 10.87 0 +0.14(+1.28%)
Mar 08, 2011 10.73 10.80 10.73 10.73 2,895 -0.01(-0.13%)
Mar 07, 2011 10.73 10.75 10.73 10.75 2,225 -0.06(-0.54%)
Mar 04, 2011 10.64 10.80 10.64 10.80 3,247 +0.10(+0.97%)
Mar 03, 2011 10.70 10.70 10.70 10.70 137 -0.02(-0.23%)
Mar 02, 2011 10.85 10.86 10.72 10.72 1,654 +0.03(+0.27%)
Mar 01, 2011 10.72 10.72 10.66 10.70 4,656 +0.04(+0.34%)
Feb 28, 2011 10.75 10.78 10.66 10.66 7,024 +0.04(+0.41%)
Feb 25, 2011 10.59 10.62 10.59 10.62 965 -0.22(-2.01%)
Feb 24, 2011 10.67 10.83 10.53 10.83 2,305 +0.18(+1.70%)
Feb 23, 2011 10.68 10.86 10.60 10.65 2,758 +0.07(+0.62%)
Feb 22, 2011 10.41 10.61 10.33 10.59 9,515 +0.10(+0.97%)
Feb 18, 2011 10.53 10.58 10.46 10.49 9,093 -0.36(-3.28%)
Feb 17, 2011 10.86 10.86 10.74 10.84 4,241 -0.04(-0.33%)
Feb 16, 2011 10.88 10.88 10.54 10.88 3,171 +0.02(+0.20%)
Feb 15, 2011 10.85 10.88 10.81 10.86 6,411 +0.00(+0.00%)
Feb 14, 2011 10.72 10.86 10.41 10.86 2,897 +0.30(+2.89%)
Feb 11, 2011 10.70 10.70 10.51 10.55 7,159 -0.22(-2.02%)
Feb 10, 2011 10.81 10.81 10.49 10.77 1,493 -0.09(-0.80%)
Feb 09, 2011 10.65 10.86 10.65 10.86 2,293 +0.35(+3.31%)
Feb 08, 2011 10.41 10.57 10.41 10.51 1,103 +0.09(+0.91%)
Feb 07, 2011 9.789 11.02 9.789 10.41 965 -0.15(-1.37%)
Feb 04, 2011 10.56 10.59 10.45 10.56 7,154 +0.20(+1.93%)
Feb 02, 2011 10.27 10.36 10.36 10.36 20,976 -0.18(-1.71%)
Feb 01, 2011 10.27 10.74 10.27 10.54 3,564 +0.31(+3.03%)
Jan 31, 2011 10.47 10.47 10.16 10.23 8,932 -0.49(-4.57%)
Jan 28, 2011 10.98 11.12 10.62 10.72 17,660 -0.12(-1.06%)
Jan 27, 2011 10.78 10.83 10.78 10.83 3,056 +0.06(+0.53%)
Jan 26, 2011 10.46 10.78 10.46 10.78 833 +0.19(+1.84%)
Jan 25, 2011 10.73 10.80 10.58 10.58 4,445 -0.14(-1.34%)
Jan 24, 2011 10.42 10.83 10.42 10.73 7,514 +0.30(+2.83%)
Jan 21, 2011 10.08 10.44 10.06 10.43 6,069 +0.40(+3.95%)
Jan 20, 2011 10.08 10.08 10.03 10.03 5,813 -0.09(-0.85%)
Jan 19, 2011 9.768 10.44 9.596 10.12 8,036 -0.28(-2.70%)
Jan 18, 2011 10.36 10.40 10.15 10.40 833 +0.02(+0.21%)
Jan 14, 2011 9.934 10.44 9.934 10.38 7,779 +0.33(+3.29%)
Jan 13, 2011 9.588 10.08 9.581 10.05 4,371 -0.01(-0.14%)
Jan 11, 2011 9.970 10.06 10.06 10.06 5,973 +0.09(+0.93%)
Jan 10, 2011 9.862 9.970 9.617 9.970 1,625 +0.00(+0.00%)
Jan 07, 2011 9.718 9.970 9.718 9.970 5,733 +0.29(+2.97%)
Jan 05, 2011 9.718 9.682 9.682 9.682 3,334 +0.07(+0.75%)
Jan 04, 2011 9.768 9.812 9.581 9.610 11,550 -0.22(-2.20%)
Jan 03, 2011 9.718 9.826 9.639 9.826 11,039 +0.04(+0.37%)
Dec 31, 2010 9.740 9.790 9.740 9.790 5,356 +0.07(+0.74%)
Dec 30, 2010 9.486 9.790 9.486 9.718 5,160 -0.11(-1.10%)
Dec 29, 2010 9.502 9.826 9.315 9.826 12,995 +0.14(+1.49%)
Dec 28, 2010 8.998 9.898 8.998 9.682 8,279 +0.41(+4.43%)
Dec 27, 2010 8.717 9.272 8.717 9.272 13,148 +0.45(+5.06%)
Dec 23, 2010 8.890 8.905 8.811 8.825 1,250 +0.04(+0.49%)
Dec 22, 2010 8.458 8.998 8.458 8.782 10,692 +0.14(+1.67%)
Dec 21, 2010 8.152 8.638 7.911 8.638 35,390 +0.36(+4.35%)
Dec 20, 2010 8.365 8.386 8.170 8.278 6,269 -0.11(-1.29%)
Dec 17, 2010 8.278 8.530 8.278 8.386 11,316 +0.07(+0.87%)
Dec 16, 2010 8.293 8.314 8.170 8.314 7,651 +0.01(+0.17%)
Dec 15, 2010 8.329 8.329 8.242 8.300 5,523 +0.00(+0.00%)
Dec 14, 2010 8.336 8.350 8.098 8.300 2,500 +0.12(+1.41%)
Dec 13, 2010 7.998 8.394 7.940 8.185 2,394 -0.02(-0.26%)
Dec 10, 2010 8.062 8.206 8.048 8.206 8,473 +0.32(+4.01%)
Dec 09, 2010 8.458 8.573 7.854 7.890 43,189 -0.84(-9.65%)
Dec 06, 2010 8.494 8.732 8.732 8.732 3,334 +0.22(+2.62%)
Dec 03, 2010 8.430 8.509 8.314 8.509 15,166 +0.13(+1.55%)
Dec 02, 2010 8.278 8.408 8.278 8.379 5,635 +0.10(+1.22%)
Dec 01, 2010 8.242 8.286 8.178 8.278 14,093 +0.04(+0.52%)
Nov 30, 2010 8.242 8.242 8.178 8.235 1,389 -0.04(-0.44%)
Nov 26, 2010 8.271 8.271 8.271 8.271 0 +0.10(+1.23%)
Nov 24, 2010 8.178 8.170 8.170 8.170 2,639 -0.04(-0.44%)
Nov 23, 2010 8.206 8.278 8.206 8.206 972 -0.04(-0.52%)
Nov 22, 2010 8.185 8.336 8.185 8.250 2,361 +0.07(+0.88%)
Nov 19, 2010 8.278 8.278 8.178 8.178 1,903 -0.06(-0.79%)
Nov 18, 2010 8.242 8.242 8.242 8.242 138 +0.05(+0.62%)
Nov 17, 2010 8.192 8.192 8.192 8.192 179 -0.11(-1.30%)
Nov 16, 2010 8.350 8.350 8.275 8.300 6,173 -0.05(-0.60%)
Nov 15, 2010 8.343 8.350 8.343 8.350 2,789 +0.17(+2.11%)
Nov 12, 2010 8.206 8.325 8.178 8.178 5,903 -0.01(-0.09%)
Nov 10, 2010 8.185 8.185 8.185 8.185 0 -0.05(-0.61%)
Nov 09, 2010 8.365 8.379 8.235 8.235 6,273 -0.08(-0.95%)
Nov 08, 2010 8.602 8.602 8.242 8.314 7,986 -0.22(-2.53%)
Nov 05, 2010 8.173 8.530 8.156 8.530 10,705 +0.34(+4.09%)
Nov 04, 2010 8.023 8.202 8.023 8.195 3,979 +0.16(+2.04%)
Nov 03, 2010 8.031 8.031 8.031 8.031 928 -0.05(-0.62%)
Nov 02, 2010 8.173 8.173 8.059 8.081 843 -0.06(-0.79%)
Nov 01, 2010 8.209 8.215 8.138 8.145 3,502 -0.05(-0.62%)
Oct 29, 2010 8.202 8.202 8.195 8.195 1,540 +0.06(+0.71%)
Oct 28, 2010 7.966 8.138 7.959 8.138 12,774 +0.19(+2.33%)
Oct 27, 2010 7.859 8.066 7.774 7.952 10,204 +0.09(+1.09%)
Oct 25, 2010 8.066 8.066 7.816 7.866 3,572 +0.01(+0.18%)
Oct 22, 2010 7.859 7.995 7.852 7.852 1,821 -0.13(-1.61%)
Oct 21, 2010 8.066 8.066 7.888 7.981 4,728 +0.06(+0.81%)
Oct 20, 2010 7.995 7.995 7.852 7.916 6,654 -0.15(-1.86%)
Oct 19, 2010 8.066 8.066 8.066 8.066 3,502 +0.04(+0.45%)
Oct 14, 2010 8.031 8.031 8.031 8.031 1,120 +0.06(+0.73%)
Oct 13, 2010 7.852 8.031 7.845 7.972 18,912 +0.13(+1.62%)
Oct 12, 2010 7.852 7.852 7.845 7.845 7,976 -0.01(-0.09%)
Oct 11, 2010 7.838 7.852 7.838 7.852 1,681 +0.01(+0.18%)
Oct 08, 2010 7.816 7.852 7.788 7.838 10,912 +0.02(+0.27%)
Oct 07, 2010 7.781 7.852 7.745 7.816 23,385 +0.06(+0.75%)
Oct 06, 2010 7.712 7.781 7.674 7.758 19,166 +0.08(+1.10%)
Oct 05, 2010 7.712 7.712 7.674 7.674 560 -0.11(-1.38%)
Oct 04, 2010 7.781 7.781 7.781 7.781 1,724 +0.00(+0.00%)
Oct 01, 2010 7.781 7.781 7.781 7.781 1,038 +0.01(+0.14%)
Sep 30, 2010 7.781 7.781 7.745 7.770 4,442 +0.04(+0.51%)
Sep 29, 2010 7.781 7.781 7.709 7.731 3,751 -0.05(-0.64%)
Sep 28, 2010 7.759 7.781 7.674 7.781 3,521 +0.03(+0.37%)
Sep 27, 2010 7.816 7.816 7.752 7.752 1,190 -0.03(-0.37%)
Sep 24, 2010 7.816 7.816 7.645 7.781 3,859 +0.10(+1.30%)
Sep 22, 2010 7.659 7.681 7.681 7.681 140 -0.09(-1.15%)
Sep 21, 2010 7.816 7.816 7.770 7.770 1,022 -0.03(-0.41%)
Sep 20, 2010 7.802 7.802 7.802 7.802 439 +0.06(+0.74%)
Sep 17, 2010 7.745 7.745 7.617 7.745 1,528 -0.11(-1.36%)
Sep 15, 2010 7.827 7.852 7.781 7.852 770 +0.07(+0.92%)
Sep 14, 2010 7.806 7.806 7.781 7.781 840 -0.07(-0.91%)
Sep 13, 2010 7.766 7.852 7.745 7.852 3,933 +0.07(+0.92%)
Sep 10, 2010 7.838 7.838 7.781 7.781 1,144 -0.06(-0.73%)
Sep 09, 2010 7.845 7.845 7.838 7.838 623 -0.01(-0.18%)
Sep 08, 2010 7.709 7.852 7.709 7.852 1,190 +0.00(+0.00%)
Sep 07, 2010 7.845 7.852 7.845 7.852 704 -0.02(-0.23%)
Sep 03, 2010 7.870 7.870 7.870 7.870 420 +0.16(+2.08%)
Sep 02, 2010 7.795 7.816 7.567 7.709 22,365 -0.09(-1.10%)
Sep 01, 2010 7.738 7.795 7.738 7.795 1,120 +0.19(+2.54%)
Aug 30, 2010 7.759 7.602 7.602 7.602 1,540 -0.12(-1.57%)
Aug 27, 2010 7.795 7.831 7.715 7.724 4,281 +0.01(+0.19%)
Aug 25, 2010 7.731 7.709 7.709 7.709 1,260 -0.06(-0.74%)
Aug 24, 2010 7.788 7.802 7.731 7.766 2,941 +0.00(+0.00%)
Aug 23, 2010 7.766 7.766 7.766 7.766 140 +0.06(+0.74%)
Aug 20, 2010 7.610 7.781 7.610 7.709 4,918 -0.02(-0.32%)
Aug 19, 2010 7.624 7.734 7.617 7.734 560 -0.12(-1.50%)
Aug 18, 2010 8.009 8.031 7.852 7.852 2,521 +0.10(+1.25%)
Aug 17, 2010 7.609 7.888 7.609 7.755 5,497 -0.10(-1.24%)
Aug 16, 2010 7.874 7.874 7.852 7.852 2,521 -0.21(-2.65%)
Aug 13, 2010 8.073 8.088 8.066 8.066 3,081 +0.09(+1.07%)
Aug 12, 2010 7.959 8.009 7.959 7.981 434 -0.01(-0.18%)
Aug 11, 2010 8.031 8.031 7.945 7.995 4,248 -0.04(-0.44%)
Aug 10, 2010 8.031 8.031 8.031 8.031 700 -0.01(-0.09%)
Aug 09, 2010 8.166 8.166 8.031 8.038 11,487 +0.04(+0.45%)
Aug 06, 2010 7.938 8.066 7.865 8.002 4,822 +0.11(+1.44%)
Aug 05, 2010 7.896 7.953 7.889 7.889 4,657 -0.04(-0.45%)
Aug 04, 2010 8.059 8.059 7.924 7.924 2,390 +0.00(+0.00%)
Aug 03, 2010 7.394 7.945 7.394 7.924 4,596 +0.00(+0.00%)
Aug 02, 2010 7.889 7.924 7.889 7.924 1,130 +0.07(+0.90%)
Jul 30, 2010 7.903 8.129 7.790 7.853 12,494 -0.14(-1.77%)
Jul 29, 2010 7.896 8.080 7.896 7.995 3,038 +0.06(+0.80%)
Jul 28, 2010 7.924 8.136 7.896 7.931 2,544 +0.07(+0.89%)
Jul 27, 2010 8.136 8.136 7.853 7.861 14,584 -0.07(-0.88%)
Jul 26, 2010 7.981 8.136 7.875 7.931 6,610 -0.01(-0.10%)
Jul 23, 2010 7.995 8.062 7.875 7.939 5,592 +0.06(+0.72%)
Jul 22, 2010 7.832 7.994 7.832 7.882 12,511 +0.05(+0.59%)
Jul 21, 2010 7.769 7.977 7.769 7.836 706 +0.05(+0.59%)
Jul 20, 2010 8.030 8.048 7.783 7.790 5,478 -0.24(-2.99%)
Jul 19, 2010 8.129 8.129 7.953 8.030 4,994 +0.09(+1.16%)
Jul 16, 2010 7.839 7.938 7.776 7.938 5,729 +0.29(+3.79%)
Jul 15, 2010 7.592 7.921 7.570 7.648 6,107 +0.01(+0.19%)
Jul 14, 2010 7.606 7.853 7.500 7.634 10,105 +0.03(+0.37%)
Jul 13, 2010 7.719 7.726 7.564 7.606 5,580 +0.01(+0.19%)
Jul 12, 2010 7.295 7.747 7.174 7.592 26,037 +0.30(+4.07%)
Jul 09, 2010 7.436 7.436 7.224 7.295 8,114 -0.13(-1.81%)
Jul 08, 2010 7.754 7.853 7.401 7.429 4,381 -0.12(-1.59%)
Jul 07, 2010 7.351 7.953 7.287 7.549 31,661 +0.14(+1.91%)
Jul 06, 2010 7.160 7.429 7.160 7.408 2,966 -0.06(-0.85%)
Jul 02, 2010 7.443 7.712 7.443 7.471 7,390 +0.01(+0.09%)
Jul 01, 2010 7.443 7.464 7.287 7.464 2,394 +0.04(+0.48%)
Jun 30, 2010 7.295 7.436 7.295 7.429 989 +0.07(+0.96%)
Jun 29, 2010 7.203 7.372 7.128 7.358 13,398 -0.28(-3.61%)
Jun 25, 2010 7.195 8.299 7.153 7.634 747,535 +0.45(+6.20%)
Jun 24, 2010 7.585 7.585 7.096 7.188 24,164 -0.40(-5.22%)
Jun 23, 2010 7.556 7.761 7.507 7.585 7,271 +0.07(+0.94%)
Jun 22, 2010 7.585 8.101 7.514 7.514 18,601 -0.08(-1.12%)
Jun 21, 2010 7.754 8.136 7.542 7.599 9,852 -0.08(-1.01%)
Jun 18, 2010 7.620 7.783 7.454 7.677 32,045 +0.12(+1.59%)
Jun 17, 2010 7.783 7.783 7.535 7.556 8,952 +0.08(+1.14%)
Jun 16, 2010 7.747 7.747 7.429 7.471 1,950 -0.33(-4.26%)
Jun 15, 2010 7.570 7.889 7.443 7.804 9,334 +0.25(+3.37%)
Jun 14, 2010 7.698 7.698 7.450 7.549 6,018 -0.11(-1.48%)
Jun 11, 2010 7.578 7.662 7.111 7.662 13,807 +0.23(+3.14%)
Jun 10, 2010 7.383 7.429 7.287 7.429 23,127 +0.08(+1.16%)
Jun 09, 2010 7.478 7.478 7.287 7.344 51,154 -0.10(-1.33%)
Jun 08, 2010 7.698 7.698 7.429 7.443 9,605 -0.01(-0.19%)
Jun 07, 2010 7.549 7.677 7.436 7.457 17,079 -0.04(-0.57%)
Jun 04, 2010 7.585 8.048 7.394 7.500 13,305 -0.15(-1.94%)
Jun 03, 2010 7.776 7.882 7.542 7.648 13,862 -0.20(-2.52%)
Jun 02, 2010 7.500 8.044 7.500 7.846 9,851 +0.42(+5.62%)
Jun 01, 2010 8.093 8.093 7.394 7.429 17,417 -0.45(-5.75%)
May 28, 2010 7.953 8.403 7.606 7.882 13,883 -0.07(-0.89%)
May 27, 2010 7.917 8.129 7.599 7.953 10,603 +0.16(+2.09%)
May 26, 2010 7.761 7.790 7.648 7.790 5,491 +0.18(+2.42%)
May 25, 2010 7.500 7.705 7.500 7.606 15,063 +0.08(+1.13%)
May 24, 2010 7.761 7.761 7.500 7.521 6,392 -0.10(-1.30%)
May 21, 2010 7.620 7.712 7.592 7.620 17,092 -0.07(-0.92%)
May 20, 2010 7.712 8.002 7.677 7.691 12,443 -0.36(-4.48%)
May 19, 2010 8.066 8.129 8.044 8.052 13,307 +0.00(+0.00%)
May 18, 2010 8.448 8.448 8.052 8.052 6,897 -0.31(-3.72%)
May 17, 2010 8.214 8.519 8.115 8.363 9,089 +0.18(+2.25%)
May 14, 2010 8.391 8.391 8.066 8.179 10,914 -0.23(-2.78%)
May 13, 2010 8.547 8.547 8.349 8.412 7,264 -0.10(-1.16%)
May 12, 2010 8.561 8.653 8.349 8.511 14,475 -0.05(-0.58%)
May 11, 2010 8.349 8.561 8.278 8.561 10,221 +0.07(+0.83%)
May 10, 2010 8.441 8.738 8.349 8.490 17,335 +0.25(+3.00%)
May 07, 2010 8.292 8.823 8.207 8.243 19,432 +0.05(+0.60%)
May 06, 2010 8.172 8.944 8.081 8.193 20,919 +0.02(+0.26%)
May 05, 2010 8.488 8.502 8.172 8.172 18,956 -0.51(-5.82%)
May 04, 2010 8.845 8.909 8.593 8.677 10,315 -0.27(-2.98%)
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.