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

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
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 (%)
Jun 30, 2009 8.256 8.325 8.165 8.200 23,185 +0.05(+0.60%)
Jun 29, 2009 8.895 8.951 8.075 8.151 36,391 -0.83(-9.28%)
Jun 26, 2009 9.277 10.17 8.784 8.985 891,492 -0.22(-2.42%)
Jun 25, 2009 9.347 9.347 9.208 9.208 9,785 +0.20(+2.24%)
Jun 24, 2009 9.131 9.326 9.006 9.006 7,102 -0.36(-3.86%)
Jun 23, 2009 9.375 9.375 9.034 9.368 7,690 +0.06(+0.67%)
Jun 22, 2009 9.121 9.381 8.770 9.305 17,506 -0.06(-0.67%)
Jun 19, 2009 9.242 9.375 9.208 9.368 3,849 -0.01(-0.15%)
Jun 18, 2009 9.173 9.381 9.083 9.381 2,898 +0.17(+1.89%)
Jun 17, 2009 8.673 9.208 8.673 9.208 5,167 +0.22(+2.40%)
Jun 16, 2009 8.867 8.999 8.499 8.992 6,341 -0.22(-2.34%)
Jun 15, 2009 8.791 9.208 8.687 9.208 5,449 +0.21(+2.32%)
Jun 12, 2009 8.805 8.999 8.652 8.999 6,635 +0.42(+4.86%)
Jun 11, 2009 8.339 8.582 7.922 8.582 13,886 +0.24(+2.92%)
Jun 10, 2009 8.339 8.506 8.339 8.339 5,640 +0.00(+0.00%)
Jun 09, 2009 8.513 8.513 8.277 8.339 5,468 +0.00(+0.00%)
Jun 08, 2009 8.339 8.339 8.133 8.339 5,151 +0.00(+0.00%)
Jun 05, 2009 8.165 8.339 8.007 8.339 1,044 +0.00(+0.00%)
Jun 04, 2009 8.339 8.339 8.339 8.339 8,975 +0.12(+1.44%)
Jun 03, 2009 8.270 8.339 8.131 8.221 5,023 -0.12(-1.42%)
Jun 02, 2009 8.596 8.596 7.929 8.339 2,208 -0.03(-0.41%)
Jun 01, 2009 8.832 8.832 8.374 8.374 377 +0.08(+1.01%)
May 29, 2009 8.026 8.422 8.019 8.290 1,151 -0.29(-3.40%)
May 28, 2009 8.687 8.687 7.992 8.582 4,564 -0.24(-2.76%)
May 27, 2009 8.548 8.860 8.548 8.826 26,105 +0.16(+1.84%)
May 26, 2009 8.687 8.687 8.409 8.666 5,586 -0.02(-0.24%)
May 22, 2009 8.687 8.687 8.687 8.687 1,007 +0.84(+10.77%)
May 21, 2009 8.687 8.687 7.825 7.842 1,151 -0.84(-9.72%)
May 20, 2009 8.673 9.034 8.673 8.687 6,619 +0.45(+5.49%)
May 19, 2009 7.741 8.683 7.741 8.235 1,283 -0.65(-7.35%)
May 18, 2009 8.888 8.888 8.812 8.888 5,612 +0.03(+0.31%)
May 15, 2009 8.853 8.860 8.853 8.860 562 +0.35(+4.08%)
May 12, 2009 8.513 8.513 8.513 8.513 287 +0.00(+0.00%)
May 11, 2009 8.687 8.687 8.506 8.513 895 +0.17(+2.08%)
May 08, 2009 8.339 8.339 8.339 8.339 3,729 +0.00(+0.00%)
May 07, 2009 8.165 8.339 7.818 8.339 3,165 +0.00(+0.00%)
May 05, 2009 8.339 8.339 8.339 8.339 0 +0.03(+0.42%)
May 04, 2009 8.165 8.339 8.165 8.304 670 +0.14(+1.70%)
May 01, 2009 8.131 8.165 8.131 8.165 287 +0.58(+7.60%)
Apr 28, 2009 7.589 7.589 7.589 7.589 0 +0.07(+0.92%)
Apr 27, 2009 7.644 7.714 7.519 7.519 1,007 +0.26(+3.54%)
Apr 24, 2009 7.262 7.262 7.262 7.262 863 -0.21(-2.79%)
Apr 23, 2009 6.574 7.470 6.574 7.470 4,302 +0.90(+13.64%)
Apr 22, 2009 6.278 6.602 6.278 6.574 1,079 +0.32(+5.11%)
Apr 21, 2009 6.463 6.463 6.254 6.254 287 -0.35(-5.26%)
Apr 17, 2009 6.046 6.602 5.976 6.602 31,717 +0.56(+9.20%)
Apr 16, 2009 6.081 6.081 6.011 6.046 61,023 +0.03(+0.56%)
Apr 14, 2009 6.039 6.012 6.012 6.012 2,302 -0.06(-1.01%)
Apr 13, 2009 6.081 6.081 6.039 6.074 4,820 +0.01(+0.11%)
Apr 09, 2009 6.081 6.081 6.032 6.067 3,453 +0.03(+0.58%)
Apr 07, 2009 5.976 6.032 5.976 6.032 431 +0.02(+0.35%)
Apr 06, 2009 5.976 6.039 5.942 6.011 7,875 -0.05(-0.80%)
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.