Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	13.09	13.09	11.74	12.02	21,682	-1.04(-7.95%)
Jan 30, 2012	13.01	13.30	13.01	13.06	6,212	-0.01(-0.06%)
Jan 27, 2012	12.78	13.34	12.74	13.06	7,143	+0.69(+5.57%)
Jan 26, 2012	12.21	12.56	11.49	12.37	11,492	+0.19(+1.52%)
Jan 25, 2012	12.01	12.41	11.32	12.19	6,162	+0.30(+2.56%)
Jan 24, 2012	11.66	12.18	11.56	11.89	8,085	+0.16(+1.39%)
Jan 23, 2012	12.03	12.03	11.54	11.72	6,599	+0.21(+1.87%)
Jan 20, 2012	11.07	11.51	10.82	11.51	8,464	+0.43(+3.88%)
Jan 19, 2012	10.93	11.15	10.78	11.08	8,557	+0.01(+0.07%)
Jan 18, 2012	11.11	11.37	10.72	11.07	16,551	+0.07(+0.61%)
Jan 17, 2012	11.41	11.51	11.00	11.00	10,658	-0.01(-0.07%)
Jan 13, 2012	10.84	11.39	10.80	11.01	10,505	-0.04(-0.40%)
Jan 12, 2012	11.11	11.11	10.66	11.06	2,746	+0.20(+1.84%)
Jan 11, 2012	11.20	11.23	10.86	10.86	4,256	-0.73(-6.33%)
Jan 10, 2012	11.11	11.70	11.02	11.59	11,901	+0.51(+4.61%)
Jan 09, 2012	10.94	11.11	10.91	11.08	8,452	+0.31(+2.89%)
Jan 06, 2012	10.66	11.11	10.66	10.77	29,472	-0.01(-0.14%)
Jan 05, 2012	10.51	10.78	10.51	10.78	10,030	+0.11(+1.04%)
Jan 04, 2012	10.74	10.89	10.44	10.67	10,233	+0.07(+0.70%)
Dec 30, 2011	10.43	10.60	10.29	10.60	4,847	+0.18(+1.71%)
Dec 29, 2011	10.08	10.44	9.922	10.42	9,596	+0.47(+4.69%)
Dec 28, 2011	10.38	10.38	9.914	9.951	4,994	-0.58(-5.49%)
Dec 27, 2011	10.52	10.82	10.52	10.53	8,333	-0.16(-1.53%)
Dec 23, 2011	10.67	10.69	10.51	10.69	10,739	+0.27(+2.56%)
Dec 21, 2011	10.42	10.51	10.32	10.43	6,274	-0.07(-0.71%)
Dec 20, 2011	10.34	10.70	10.21	10.50	16,170	+0.39(+3.89%)
Dec 19, 2011	10.62	10.72	10.05	10.11	8,154	-0.36(-3.40%)
Dec 16, 2011	10.71	10.73	10.46	10.46	40,916	-0.10(-0.91%)
Dec 15, 2011	10.22	10.63	10.22	10.56	12,166	+0.14(+1.35%)
Dec 14, 2011	10.32	10.59	10.11	10.42	6,428	+0.10(+0.93%)
Dec 13, 2011	10.73	10.73	10.32	10.32	5,885	-0.28(-2.65%)
Dec 12, 2011	10.40	10.72	10.40	10.60	7,171	-0.29(-2.65%)
Dec 09, 2011	10.22	10.97	10.22	10.89	25,527	+0.66(+6.44%)
Dec 08, 2011	10.63	10.67	10.23	10.23	14,099	-0.35(-3.29%)
Dec 07, 2011	10.31	10.67	10.26	10.58	7,351	+0.15(+1.42%)
Dec 06, 2011	10.26	10.43	9.907	10.43	5,557	-0.08(-0.78%)
Dec 05, 2011	10.19	10.60	9.655	10.51	13,563	+0.41(+4.11%)
Dec 02, 2011	10.17	10.53	9.848	10.10	4,519	+0.16(+1.64%)
Dec 01, 2011	10.69	10.69	9.936	9.936	13,864	-0.76(-7.13%)
Nov 30, 2011	10.00	10.71	9.781	10.70	31,191	+1.14(+11.94%)
Nov 29, 2011	9.744	9.929	9.477	9.559	8,364	-0.24(-2.42%)
Nov 28, 2011	8.877	9.996	8.877	9.796	13,287	+1.08(+12.41%)
Nov 25, 2011	8.743	8.892	8.595	8.714	6,139	-0.33(-3.61%)
Nov 23, 2011	9.707	9.707	8.981	9.040	10,716	-0.71(-7.29%)
Nov 22, 2011	9.959	9.959	9.751	9.751	2,713	-0.24(-2.37%)
Nov 21, 2011	10.28	10.32	9.966	9.988	5,633	-0.39(-3.71%)
Nov 18, 2011	9.988	10.67	9.833	10.37	16,741	+0.32(+3.17%)
Nov 17, 2011	10.19	10.46	10.05	10.05	6,565	-0.27(-2.65%)
Nov 16, 2011	10.45	10.66	10.33	10.33	5,322	-0.21(-2.04%)
Nov 15, 2011	10.34	10.62	10.15	10.54	6,317	+0.20(+1.93%)
Nov 14, 2011	10.53	10.53	10.23	10.34	7,329	-0.25(-2.38%)
Nov 11, 2011	9.751	10.64	9.751	10.60	10,332	+0.64(+6.48%)
Nov 10, 2011	10.02	10.05	9.670	9.951	6,708	+0.40(+4.19%)
Nov 09, 2011	10.51	10.51	9.551	9.551	18,247	-1.13(-10.61%)
Nov 08, 2011	10.44	10.71	10.35	10.68	3,801	+0.33(+3.18%)
Nov 07, 2011	10.37	10.56	10.12	10.36	2,961	-0.08(-0.78%)
Nov 04, 2011	10.41	10.44	10.27	10.44	5,396	-0.10(-0.91%)
Nov 03, 2011	10.24	10.63	9.945	10.53	20,126	+0.38(+3.77%)
Nov 02, 2011	10.19	10.51	9.929	10.15	10,452	+0.11(+1.10%)
Nov 01, 2011	10.22	10.60	9.980	10.04	11,849	-0.55(-5.21%)
Oct 31, 2011	10.62	10.98	10.59	10.59	7,969	-0.37(-3.36%)
Oct 28, 2011	10.75	10.99	10.35	10.96	8,847	+0.22(+2.06%)
Oct 27, 2011	10.06	10.83	9.995	10.74	41,665	+0.98(+10.02%)
Oct 26, 2011	9.634	9.855	9.237	9.759	12,380	+0.11(+1.14%)
Oct 25, 2011	10.30	10.33	9.531	9.649	22,425	-0.65(-6.29%)
Oct 24, 2011	10.33	10.33	10.28	10.30	8,019	+0.17(+1.67%)
Oct 21, 2011	10.23	10.39	9.730	10.13	23,728	+0.22(+2.23%)
Oct 20, 2011	9.976	10.08	9.804	9.906	1,862	-0.10(-1.03%)
Oct 19, 2011	10.30	10.30	9.973	10.01	7,555	-0.24(-2.30%)
Oct 18, 2011	9.531	10.30	9.531	10.24	13,950	+0.15(+1.53%)
Oct 17, 2011	10.58	10.58	9.855	10.09	10,468	-0.54(-5.05%)
Oct 14, 2011	10.99	10.99	10.13	10.63	7,293	-0.24(-2.17%)
Oct 13, 2011	10.15	10.86	10.15	10.86	8,004	+0.58(+5.65%)
Oct 12, 2011	10.12	10.28	9.929	10.28	11,709	+0.18(+1.82%)
Oct 11, 2011	9.568	10.28	9.568	10.10	11,446	+0.21(+2.16%)
Oct 10, 2011	10.05	10.05	9.392	9.884	13,152	-0.01(-0.07%)
Oct 07, 2011	10.22	10.26	9.090	9.892	14,839	-0.32(-3.10%)
Oct 06, 2011	10.07	10.30	9.660	10.21	10,653	+0.04(+0.36%)
Oct 05, 2011	9.583	10.17	9.215	10.17	7,101	+0.24(+2.44%)
Oct 04, 2011	8.789	10.30	8.708	9.929	23,929	+1.10(+12.50%)
Oct 03, 2011	9.024	10.26	8.825	8.825	31,065	-0.24(-2.68%)
Sep 30, 2011	10.32	10.32	9.068	9.068	17,547	-1.39(-13.29%)
Sep 29, 2011	10.52	10.52	9.576	10.46	9,493	+0.16(+1.57%)
Sep 28, 2011	10.39	10.69	10.30	10.30	18,318	-0.09(-0.85%)
Sep 27, 2011	10.30	10.63	10.01	10.38	22,334	+0.10(+1.00%)
Sep 26, 2011	9.774	10.29	9.031	10.28	8,685	+0.51(+5.19%)
Sep 23, 2011	8.833	9.980	8.833	9.774	24,220	+1.04(+11.87%)
Sep 22, 2011	8.972	9.214	8.686	8.737	27,562	-0.30(-3.34%)
Sep 21, 2011	9.171	9.458	9.009	9.039	7,980	-0.14(-1.52%)
Sep 20, 2011	9.451	9.451	9.046	9.178	5,929	+0.13(+1.46%)
Sep 19, 2011	9.031	9.230	9.031	9.046	4,926	-0.13(-1.36%)
Sep 16, 2011	9.289	9.289	9.171	9.171	18,441	-0.08(-0.87%)
Sep 15, 2011	9.553	9.553	9.165	9.252	9,407	-0.26(-2.71%)
Sep 14, 2011	9.318	9.561	9.226	9.509	9,796	+0.28(+3.03%)
Sep 13, 2011	9.046	9.377	9.046	9.230	6,923	+0.17(+1.87%)
Sep 12, 2011	9.031	9.281	9.031	9.061	6,927	-0.02(-0.24%)
Sep 09, 2011	9.267	9.517	9.046	9.083	11,155	-0.25(-2.68%)
Sep 08, 2011	9.230	9.627	9.164	9.333	14,687	-0.47(-4.80%)
Sep 07, 2011	9.443	9.884	9.296	9.804	12,864	+0.60(+6.47%)
Sep 06, 2011	9.428	10.55	9.208	9.208	24,797	-0.25(-2.64%)
Sep 02, 2011	9.774	10.14	9.428	9.458	17,243	-0.31(-3.16%)
Sep 01, 2011	10.46	10.62	9.767	9.767	10,331	-0.50(-4.87%)
Aug 31, 2011	10.68	10.80	10.19	10.27	8,110	-0.38(-3.59%)
Aug 30, 2011	10.77	10.77	10.02	10.65	6,555	-0.16(-1.50%)
Aug 29, 2011	10.42	10.85	10.18	10.81	11,326	+0.25(+2.37%)
Aug 26, 2011	9.752	10.56	9.634	10.56	7,534	+0.80(+8.21%)
Aug 25, 2011	9.973	10.33	9.561	9.759	10,768	-0.34(-3.35%)
Aug 24, 2011	9.862	10.36	9.325	10.10	14,665	+0.23(+2.31%)
Aug 23, 2011	9.576	10.37	9.344	9.870	21,452	+0.65(+7.02%)
Aug 22, 2011	9.811	9.921	8.884	9.223	30,068	-0.28(-2.94%)
Aug 19, 2011	9.693	10.75	9.473	9.502	12,895	-0.30(-3.08%)
Aug 18, 2011	10.28	10.49	9.634	9.804	26,124	-0.62(-5.93%)
Aug 17, 2011	10.58	11.22	10.42	10.42	7,572	-0.06(-0.56%)
Aug 16, 2011	10.69	11.42	10.30	10.48	25,557	-0.63(-5.63%)
Aug 15, 2011	11.69	11.69	10.66	11.11	8,891	-0.76(-6.39%)
Aug 12, 2011	11.11	11.88	10.33	11.86	2,452	+0.74(+6.68%)
Aug 11, 2011	9.929	11.41	9.465	11.12	29,613	+1.21(+12.25%)
Aug 10, 2011	10.89	10.89	9.598	9.906	15,045	-1.17(-10.56%)
Aug 09, 2011	10.45	11.96	9.774	11.08	36,831	+1.64(+17.34%)
Aug 08, 2011	10.39	10.60	8.791	9.439	28,128	-1.04(-9.95%)
Aug 05, 2011	10.28	10.58	10.28	10.48	6,156	+0.20(+1.91%)
Aug 04, 2011	10.99	10.99	10.25	10.29	22,982	-0.70(-6.37%)
Aug 03, 2011	11.19	11.19	10.79	10.99	9,802	-0.04(-0.40%)
Aug 02, 2011	11.57	11.93	11.03	11.03	24,579	-0.62(-5.32%)
Aug 01, 2011	11.67	11.85	11.31	11.65	11,738	-0.01(-0.13%)
Jul 29, 2011	11.62	11.66	11.48	11.66	6,876	+0.09(+0.76%)
Jul 28, 2011	11.33	11.73	11.00	11.58	15,180	+0.23(+2.06%)
Jul 27, 2011	11.96	11.96	11.31	11.34	16,419	-0.55(-4.66%)
Jul 26, 2011	12.09	12.09	11.67	11.90	9,883	-0.11(-0.91%)
Jul 25, 2011	12.30	12.30	11.94	12.01	5,554	-0.34(-2.72%)
Jul 22, 2011	12.30	12.36	12.22	12.34	1,461	+0.04(+0.36%)
Jul 21, 2011	12.28	12.36	12.17	12.30	7,647	+0.09(+0.72%)
Jul 20, 2011	12.26	12.52	12.01	12.21	17,615	-0.15(-1.24%)
Jul 19, 2011	12.25	12.39	11.95	12.36	17,417	+0.08(+0.65%)
Jul 18, 2011	12.34	12.42	11.92	12.28	10,868	-0.04(-0.30%)
Jul 15, 2011	12.22	12.37	12.20	12.32	17,384	+0.11(+0.90%)
Jul 14, 2011	12.40	12.40	12.11	12.21	6,933	-0.19(-1.53%)
Jul 13, 2011	11.90	12.50	11.90	12.40	12,210	+0.07(+0.59%)
Jul 12, 2011	12.32	12.56	12.04	12.33	7,911	+0.02(+0.18%)
Jul 11, 2011	11.83	12.80	11.83	12.31	15,752	+0.34(+2.80%)
Jul 08, 2011	12.35	12.95	11.91	11.97	23,586	-0.35(-2.84%)
Jul 07, 2011	12.15	12.62	11.82	12.32	26,284	+0.10(+0.84%)
Jul 06, 2011	11.63	12.74	11.63	12.22	23,416	+0.48(+4.10%)
Jul 05, 2011	11.30	11.83	11.30	11.74	5,917	+0.44(+3.87%)
Jul 01, 2011	11.03	11.58	11.03	11.30	10,115	+0.31(+2.79%)
Jun 30, 2011	10.97	11.10	10.95	10.99	16,155	+0.09(+0.87%)
Jun 29, 2011	11.12	11.12	10.90	10.90	34,630	-0.23(-2.03%)
Jun 28, 2011	11.16	11.23	10.99	11.12	28,861	-0.04(-0.39%)
Jun 27, 2011	11.85	11.85	10.96	11.17	48,099	-0.68(-5.73%)
Jun 24, 2011	11.16	12.30	11.12	11.85	1,139,441	+0.50(+4.37%)
Jun 23, 2011	12.31	13.10	11.10	11.35	30,741	-0.96(-7.77%)
Jun 22, 2011	12.63	12.69	11.86	12.31	23,078	-0.34(-2.65%)
Jun 21, 2011	12.88	12.88	12.54	12.64	18,835	-0.31(-2.37%)
Jun 20, 2011	13.01	13.01	12.84	12.95	7,018	+0.01(+0.11%)
Jun 17, 2011	13.13	13.13	12.77	12.93	11,616	-0.20(-1.50%)
Jun 16, 2011	12.97	13.13	12.97	13.13	7,003	+0.13(+1.04%)
Jun 15, 2011	12.98	13.07	12.85	13.00	7,857	+0.13(+1.05%)
Jun 14, 2011	13.53	13.53	12.84	12.86	20,953	-0.66(-4.86%)
Jun 13, 2011	13.63	13.75	13.47	13.52	33,732	-0.09(-0.64%)
Jun 10, 2011	13.79	13.79	13.56	13.60	25,224	-0.15(-1.06%)
Jun 09, 2011	13.83	13.86	13.69	13.75	12,593	-0.06(-0.42%)
Jun 08, 2011	13.79	13.81	13.66	13.81	14,297	+0.04(+0.27%)
Jun 07, 2011	13.57	13.77	13.52	13.77	7,509	+0.15(+1.07%)
Jun 06, 2011	13.52	13.66	13.44	13.63	16,724	+0.11(+0.81%)
Jun 03, 2011	13.58	13.58	13.25	13.52	2,695	+0.33(+2.49%)
May 24, 2011	13.03	13.31	13.03	13.19	12,962	+0.15(+1.18%)
May 23, 2011	13.05	13.05	12.69	13.04	4,368	+0.01(+0.06%)
May 20, 2011	13.00	13.06	12.88	13.03	2,811	+0.09(+0.68%)
May 19, 2011	13.12	13.12	12.92	12.94	7,062	-0.19(-1.44%)
May 18, 2011	13.28	13.28	13.06	13.13	15,778	+0.12(+0.95%)
May 17, 2011	12.87	13.13	12.87	13.01	6,541	+0.06(+0.45%)
May 16, 2011	12.75	12.98	12.68	12.95	1,573	-0.04(-0.28%)
May 13, 2011	12.82	13.12	12.82	12.98	6,896	-0.05(-0.36%)
May 12, 2011	12.93	13.13	12.82	13.03	13,829	+0.08(+0.65%)
May 11, 2011	12.95	12.95	12.84	12.95	4,150	+0.00(+0.00%)
May 10, 2011	12.95	12.95	12.87	12.95	14,040	+0.00(+0.00%)
May 09, 2011	12.84	12.95	12.50	12.95	6,134	+0.13(+1.05%)
May 06, 2011	12.53	13.00	12.53	12.81	20,740	+0.28(+2.20%)
May 05, 2011	12.22	12.76	12.20	12.54	11,913	+0.32(+2.61%)
May 04, 2011	12.00	12.26	11.83	12.22	15,680	+0.25(+2.12%)
May 03, 2011	13.06	13.06	11.90	11.96	46,415	-1.05(-8.08%)
May 02, 2011	12.74	13.12	12.14	13.02	19,594	+0.04(+0.28%)
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%)

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.

Enterprise Bancorp (NQ: EBTC )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Enterprise Bancorp (NQ: EBTC )

Historical Prices

Sections

Services