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

Enterprise Bancorp (NQ: EBTC )

25.41 +0.21 (+0.83%)
Streaming Delayed Price Updated: 10:01 AM 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 (%)
Nov 30, 2010 8.242 8.242 8.177 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 8.177 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 8.249 2,361 +0.07(+0.88%)
Nov 19, 2010 8.278 8.278 8.177 8.177 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 8.274 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 8.177 8.177 5,904 -0.01(-0.09%)
Nov 10, 2010 8.185 8.185 8.185 8.185 0 -0.05(-0.61%)
Nov 09, 2010 8.364 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 8.155 8.530 10,705 +0.34(+4.09%)
Nov 04, 2010 8.023 8.202 8.023 8.195 3,980 +0.16(+2.04%)
Nov 03, 2010 8.030 8.030 8.030 8.030 928 -0.05(-0.62%)
Nov 02, 2010 8.173 8.173 8.059 8.080 843 -0.06(-0.79%)
Nov 01, 2010 8.209 8.215 8.137 8.145 3,502 -0.05(-0.62%)
Oct 29, 2010 8.202 8.202 8.195 8.195 1,541 +0.06(+0.71%)
Oct 28, 2010 7.966 8.137 7.959 8.137 12,775 +0.19(+2.33%)
Oct 27, 2010 7.859 8.066 7.773 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 7.980 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 8.030 8.030 8.030 8.030 1,120 +0.06(+0.73%)
Oct 13, 2010 7.852 8.030 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 10,913 +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 7.673 7.758 19,167 +0.08(+1.10%)
Oct 05, 2010 7.712 7.712 7.673 7.673 560 -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 7.673 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 7.616 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 7.566 7.709 22,365 -0.09(-1.10%)
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.