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

Enterprise Bancorp (NQ: EBTC )

24.01 -0.17 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 26, 2010 8.081 8.382 8.081 8.263 12,517 +0.02(+0.26%)
Feb 25, 2010 8.249 8.358 8.116 8.242 10,409 -0.07(-0.84%)
Feb 24, 2010 8.207 8.375 8.137 8.312 12,502 +0.25(+3.04%)
Feb 23, 2010 8.102 8.109 7.947 8.067 7,531 +0.00(+0.00%)
Feb 22, 2010 7.954 8.151 7.940 8.067 11,148 -0.05(-0.61%)
Feb 19, 2010 7.954 8.382 7.947 8.116 9,767 +0.20(+2.48%)
Feb 18, 2010 8.039 8.046 7.786 7.919 22,763 -0.08(-1.05%)
Feb 17, 2010 7.702 8.108 7.702 8.003 11,684 +0.34(+4.49%)
Feb 16, 2010 7.716 7.799 7.565 7.660 6,160 +0.08(+1.02%)
Feb 12, 2010 7.526 7.583 7.583 7.583 3,991 +0.01(+0.19%)
Feb 11, 2010 7.597 7.611 7.555 7.569 4,286 -0.06(-0.74%)
Feb 10, 2010 7.618 7.625 7.611 7.625 4,827 -0.01(-0.09%)
Feb 09, 2010 7.526 7.667 7.526 7.632 5,721 +0.16(+2.16%)
Feb 08, 2010 7.526 7.593 7.470 7.470 9,240 -0.04(-0.47%)
Feb 05, 2010 7.505 7.590 7.505 7.505 3,247 +0.04(+0.47%)
Feb 04, 2010 7.477 7.524 7.470 7.470 13,073 -0.01(-0.09%)
Feb 03, 2010 7.470 7.561 7.470 7.477 10,632 +0.01(+0.09%)
Feb 02, 2010 7.450 7.491 7.366 7.470 19,938 +0.09(+1.22%)
Feb 01, 2010 7.394 7.526 7.297 7.380 9,858 +0.17(+2.31%)
Jan 29, 2010 7.408 7.491 7.213 7.213 12,094 -0.16(-2.17%)
Jan 28, 2010 7.540 7.540 7.373 7.373 8,262 -0.06(-0.75%)
Jan 27, 2010 7.304 7.554 7.206 7.429 19,015 +0.28(+3.89%)
Jan 26, 2010 7.276 7.484 7.151 7.151 7,350 -0.17(-2.28%)
Jan 25, 2010 7.092 7.439 7.088 7.318 3,616 +0.08(+1.15%)
Jan 22, 2010 7.352 7.505 6.949 7.234 16,698 -0.07(-0.95%)
Jan 21, 2010 7.338 7.540 7.304 7.304 7,416 -0.01(-0.19%)
Jan 20, 2010 7.484 7.484 7.269 7.318 6,646 +0.01(+0.10%)
Jan 19, 2010 7.269 7.463 7.220 7.311 10,785 +0.08(+1.15%)
Jan 15, 2010 7.380 7.227 7.227 7.227 20,290 -0.11(-1.52%)
Jan 14, 2010 7.248 7.488 7.248 7.338 2,772 +0.10(+1.34%)
Jan 13, 2010 7.422 7.523 7.130 7.241 17,738 -0.15(-2.07%)
Jan 12, 2010 7.380 7.449 7.373 7.394 5,058 -0.03(-0.47%)
Jan 11, 2010 7.408 7.429 7.387 7.429 1,922 +0.04(+0.56%)
Jan 08, 2010 7.408 7.415 7.387 7.387 1,669 -0.02(-0.28%)
Jan 07, 2010 7.331 7.568 7.331 7.408 11,008 +0.06(+0.85%)
Jan 06, 2010 7.630 7.630 7.345 7.345 7,770 -0.33(-4.26%)
Jan 05, 2010 7.561 7.755 7.554 7.672 4,804 -0.15(-1.95%)
Jan 04, 2010 7.686 7.939 7.470 7.825 8,547 +0.22(+2.83%)
Dec 31, 2009 7.637 7.609 7.609 7.609 6,475 -0.03(-0.45%)
Dec 30, 2009 7.450 7.644 7.311 7.644 10,091 +0.17(+2.23%)
Dec 29, 2009 7.359 7.505 7.311 7.477 2,144 +0.15(+1.99%)
Dec 28, 2009 7.498 7.498 7.297 7.331 4,345 -0.15(-1.95%)
Dec 24, 2009 7.415 7.582 7.401 7.477 2,489 -0.11(-1.47%)
Dec 23, 2009 7.408 7.589 7.408 7.589 3,138 +0.11(+1.49%)
Dec 22, 2009 7.401 7.609 7.401 7.477 10,760 -0.03(-0.46%)
Dec 21, 2009 7.463 7.602 7.366 7.512 7,839 +0.03(+0.46%)
Dec 18, 2009 7.470 7.547 7.366 7.477 30,978 +0.08(+1.03%)
Dec 17, 2009 7.491 7.526 7.401 7.401 8,498 +0.04(+0.57%)
Dec 16, 2009 7.470 7.470 7.359 7.359 9,188 -0.11(-1.49%)
Dec 15, 2009 7.408 7.554 7.408 7.470 14,631 +0.04(+0.56%)
Dec 14, 2009 7.318 7.512 7.304 7.429 3,986 +0.11(+1.52%)
Dec 11, 2009 7.373 7.373 7.297 7.318 6,574 -0.01(-0.19%)
Dec 10, 2009 7.498 7.592 7.297 7.331 31,518 -0.13(-1.77%)
Dec 09, 2009 7.408 7.680 7.345 7.463 9,950 +0.06(+0.75%)
Dec 08, 2009 7.404 7.707 7.380 7.408 6,615 -0.28(-3.70%)
Dec 07, 2009 7.655 7.707 7.540 7.693 4,033 +0.11(+1.47%)
Dec 04, 2009 7.707 7.707 7.477 7.582 8,271 +0.24(+3.22%)
Dec 03, 2009 7.700 7.728 7.331 7.345 13,536 -0.28(-3.73%)
Dec 02, 2009 7.693 7.741 7.589 7.630 3,575 +0.03(+0.46%)
Dec 01, 2009 7.575 7.658 7.505 7.596 12,788 +0.23(+3.11%)
Nov 30, 2009 7.331 7.805 7.331 7.366 9,809 +0.03(+0.47%)
Nov 27, 2009 7.554 7.943 7.331 7.331 6,141 -0.33(-4.27%)
Nov 25, 2009 7.971 7.971 7.519 7.658 3,514 -0.09(-1.17%)
Nov 24, 2009 7.721 7.901 7.429 7.748 5,973 +0.04(+0.54%)
Nov 23, 2009 7.679 8.103 7.540 7.707 11,517 +0.18(+2.40%)
Nov 20, 2009 7.394 7.783 7.394 7.526 11,781 -0.02(-0.28%)
Nov 19, 2009 7.950 7.950 7.345 7.547 12,243 -0.29(-3.72%)
Nov 18, 2009 7.429 8.103 7.255 7.839 53,038 +0.39(+5.22%)
Nov 17, 2009 7.269 7.456 7.186 7.450 7,029 +0.15(+2.00%)
Nov 16, 2009 7.165 7.644 7.040 7.304 14,614 +0.32(+4.58%)
Nov 13, 2009 6.956 7.113 6.914 6.984 14,436 +0.03(+0.40%)
Nov 12, 2009 7.540 7.644 6.956 6.956 11,786 -0.47(-6.27%)
Nov 11, 2009 7.318 7.422 7.311 7.422 3,378 +0.14(+1.91%)
Nov 10, 2009 7.318 7.436 7.220 7.283 4,732 -0.06(-0.85%)
Nov 09, 2009 7.269 7.470 7.227 7.345 15,929 +0.13(+1.83%)
Nov 06, 2009 7.429 7.429 7.116 7.213 22,767 -0.08(-1.05%)
Nov 05, 2009 7.324 7.443 7.179 7.290 25,146 +0.06(+0.77%)
Nov 04, 2009 7.505 7.550 7.151 7.234 27,856 -0.19(-2.62%)
Nov 03, 2009 7.463 7.491 7.304 7.429 5,958 -0.08(-1.02%)
Nov 02, 2009 7.602 7.602 7.338 7.505 12,979 +0.09(+1.22%)
Oct 30, 2009 7.429 7.644 7.311 7.415 19,251 -0.08(-1.11%)
Oct 29, 2009 7.470 7.637 7.338 7.498 9,369 +0.08(+1.12%)
Oct 28, 2009 7.721 7.721 7.415 7.415 12,763 +0.01(+0.19%)
Oct 27, 2009 7.644 7.665 7.394 7.401 15,747 +0.06(+0.76%)
Oct 26, 2009 7.477 7.651 7.297 7.345 16,293 -0.13(-1.77%)
Oct 23, 2009 7.436 7.623 7.408 7.477 7,921 -0.26(-3.32%)
Oct 22, 2009 7.575 7.804 7.575 7.734 13,884 +0.19(+2.58%)
Oct 21, 2009 7.644 7.818 7.484 7.540 30,914 -0.10(-1.36%)
Oct 20, 2009 7.776 7.915 7.484 7.644 17,840 -0.24(-3.00%)
Oct 19, 2009 7.860 8.061 7.748 7.880 16,892 +0.19(+2.44%)
Oct 16, 2009 7.839 8.256 7.644 7.693 28,085 -0.18(-2.29%)
Oct 15, 2009 8.030 8.068 7.630 7.873 14,382 -0.19(-2.41%)
Oct 14, 2009 7.484 8.499 7.484 8.068 23,208 +0.64(+8.61%)
Oct 13, 2009 8.033 8.186 7.429 7.429 16,020 -0.57(-7.12%)
Oct 12, 2009 8.325 8.325 7.999 7.999 10,935 -0.47(-5.58%)
Oct 09, 2009 8.763 8.763 8.290 8.471 15,852 -0.33(-3.79%)
Oct 08, 2009 8.659 9.027 8.561 8.805 8,354 +0.12(+1.36%)
Oct 07, 2009 8.513 9.097 8.277 8.687 22,752 -0.41(-4.51%)
Oct 06, 2009 9.138 9.138 8.971 9.097 4,881 +0.08(+0.93%)
Oct 05, 2009 8.902 9.145 8.902 9.013 7,646 +0.14(+1.57%)
Oct 02, 2009 8.867 9.076 8.867 8.874 6,406 +0.08(+0.87%)
Oct 01, 2009 8.930 9.215 8.798 8.798 5,239 -0.10(-1.09%)
Sep 30, 2009 9.312 9.395 8.867 8.895 25,359 -0.39(-4.19%)
Sep 29, 2009 9.041 9.381 9.020 9.284 14,798 -0.13(-1.33%)
Sep 28, 2009 9.076 9.409 8.791 9.409 4,817 +0.31(+3.36%)
Sep 25, 2009 9.110 9.340 8.867 9.104 18,468 +0.03(+0.31%)
Sep 24, 2009 9.381 9.409 9.006 9.076 13,735 +0.14(+1.56%)
Sep 23, 2009 9.256 9.437 8.819 8.937 2,732 -0.35(-3.74%)
Sep 22, 2009 9.312 9.486 8.853 9.284 3,984 +0.13(+1.44%)
Sep 21, 2009 9.138 9.326 8.930 9.152 3,486 -0.19(-2.08%)
Sep 18, 2009 9.694 9.715 9.347 9.347 20,412 -0.38(-3.93%)
Sep 17, 2009 9.694 9.729 9.687 9.729 1,028 +0.01(+0.07%)
Sep 16, 2009 9.590 9.729 9.590 9.722 9,740 +0.17(+1.75%)
Sep 15, 2009 9.555 9.555 9.555 9.555 381 +0.02(+0.22%)
Sep 14, 2009 9.447 9.555 9.447 9.534 2,957 -0.02(-0.22%)
Sep 11, 2009 9.555 9.555 9.423 9.555 4,265 -0.23(-2.34%)
Sep 10, 2009 9.298 9.785 9.208 9.785 7,510 +0.44(+4.68%)
Sep 09, 2009 9.472 9.659 9.347 9.347 2,647 -0.17(-1.82%)
Sep 08, 2009 9.652 9.736 8.902 9.520 10,070 -0.07(-0.72%)
Sep 04, 2009 9.145 9.590 8.860 9.590 12,237 +0.23(+2.45%)
Sep 03, 2009 9.625 9.625 8.846 9.361 6,590 -0.08(-0.81%)
Sep 02, 2009 10.06 10.06 9.048 9.437 1,939 +0.29(+3.19%)
Sep 01, 2009 9.229 9.969 9.145 9.145 3,747 -0.14(-1.50%)
Aug 31, 2009 9.256 9.291 9.256 9.284 18,555 -0.32(-3.33%)
Aug 28, 2009 10.08 10.08 9.604 9.604 6,531 -0.19(-1.99%)
Aug 27, 2009 9.486 10.01 9.201 9.798 7,203 +0.03(+0.36%)
Aug 26, 2009 9.152 9.937 9.152 9.764 7,995 -0.21(-2.09%)
Aug 25, 2009 9.910 10.08 9.910 9.972 4,731 +0.13(+1.34%)
Aug 24, 2009 9.527 10.04 9.527 9.840 4,514 -0.07(-0.70%)
Aug 21, 2009 10.08 10.08 9.242 9.910 22,521 +0.26(+2.66%)
Aug 20, 2009 9.861 9.861 9.097 9.652 18,380 -0.21(-2.11%)
Aug 19, 2009 8.785 10.38 8.785 9.861 12,447 +0.24(+2.53%)
Aug 18, 2009 9.500 9.618 9.500 9.618 1,653 +0.17(+1.76%)
Aug 17, 2009 9.256 9.680 8.965 9.451 5,717 +0.19(+2.03%)
Aug 14, 2009 9.625 9.715 9.263 9.263 43,609 -0.28(-2.91%)
Aug 13, 2009 9.896 9.924 9.183 9.541 7,245 -0.60(-5.89%)
Aug 12, 2009 9.180 10.14 8.909 10.14 7,351 +1.03(+11.29%)
Aug 11, 2009 9.416 9.590 9.110 9.110 5,360 -0.31(-3.32%)
Aug 10, 2009 9.791 9.791 9.203 9.423 7,960 -0.43(-4.37%)
Aug 07, 2009 10.17 10.17 9.500 9.854 10,211 +0.25(+2.60%)
Aug 06, 2009 9.319 10.18 9.319 9.604 11,350 -0.18(-1.85%)
Aug 05, 2009 10.26 10.26 9.785 9.785 13,554 -0.42(-4.15%)
Aug 04, 2009 10.27 10.32 10.13 10.21 10,940 -0.11(-1.08%)
Aug 03, 2009 9.965 10.34 9.798 10.32 9,265 +0.25(+2.48%)
Jul 31, 2009 10.05 10.19 9.944 10.07 28,826 +0.22(+2.19%)
Jul 30, 2009 10.000 10.00 9.729 9.854 6,993 +0.40(+4.19%)
Jul 29, 2009 10.06 10.06 9.423 9.458 5,743 -0.62(-6.14%)
Jul 28, 2009 9.326 10.08 9.273 10.08 17,437 +0.35(+3.57%)
Jul 27, 2009 9.937 9.937 9.173 9.729 3,303 -0.08(-0.85%)
Jul 24, 2009 9.701 10.25 9.326 9.812 7,105 +0.19(+1.95%)
Jul 23, 2009 9.201 9.729 8.721 9.625 17,751 +0.38(+4.06%)
Jul 22, 2009 9.173 9.381 8.568 9.249 29,275 +0.03(+0.30%)
Jul 21, 2009 9.173 9.347 8.703 9.222 12,232 +0.28(+3.19%)
Jul 20, 2009 8.721 8.937 8.673 8.937 6,936 +0.28(+3.21%)
Jul 17, 2009 9.312 9.312 8.589 8.659 8,071 -0.42(-4.67%)
Jul 16, 2009 8.874 9.083 8.874 9.083 3,341 +0.22(+2.51%)
Jul 15, 2009 8.700 8.860 8.502 8.860 8,249 +0.23(+2.66%)
Jul 14, 2009 8.297 8.631 8.297 8.631 8,549 +0.29(+3.50%)
Jul 13, 2009 7.644 8.339 7.644 8.339 8,166 +0.34(+4.26%)
Jul 10, 2009 7.832 7.999 7.825 7.999 1,968 -0.14(-1.71%)
Jul 09, 2009 7.651 8.228 7.644 8.138 16,698 +0.51(+6.65%)
Jul 08, 2009 7.707 7.978 7.630 7.630 8,933 -0.03(-0.45%)
Jul 07, 2009 8.283 8.575 7.651 7.665 15,972 -0.81(-9.52%)
Jul 06, 2009 8.256 8.596 8.256 8.471 27,519 +0.24(+2.87%)
Jul 02, 2009 7.651 8.513 7.651 8.235 36,070 -0.03(-0.42%)
Jul 01, 2009 8.228 8.332 8.165 8.270 16,727 +0.07(+0.85%)
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%)
Apr 03, 2009 6.359 6.359 5.976 6.060 1,439 +0.05(+0.81%)
Mar 31, 2009 6.060 6.011 6.011 6.011 43,026 -0.06(-1.03%)
Mar 30, 2009 6.074 6.074 6.074 6.074 431 -0.01(-0.11%)
Mar 26, 2009 6.081 6.115 6.081 6.081 1,007 +0.00(+0.00%)
Mar 25, 2009 6.074 6.115 6.011 6.081 11,814 +0.01(+0.11%)
Mar 24, 2009 5.955 6.074 5.955 6.074 2,734 -0.04(-0.68%)
Mar 23, 2009 6.081 6.150 5.907 6.115 124,820 +0.03(+0.57%)
Mar 20, 2009 5.976 6.081 5.976 6.081 1,582 +0.00(+0.00%)
Mar 19, 2009 5.907 6.115 5.907 6.081 575 +0.00(+0.00%)
Mar 17, 2009 6.081 6.081 6.081 6.081 143 +0.00(+0.00%)
Mar 16, 2009 6.115 6.115 6.081 6.081 15,541 -0.03(-0.57%)
Mar 13, 2009 6.115 6.115 6.115 6.115 2,878 +0.00(+0.00%)
Mar 12, 2009 6.115 6.115 6.108 6.115 4,610 +0.01(+0.11%)
Mar 11, 2009 6.108 6.108 6.081 6.108 5,246 -0.01(-0.11%)
Mar 10, 2009 6.178 6.178 6.081 6.115 1,377 +0.03(+0.57%)
Mar 09, 2009 6.046 6.115 5.893 6.081 16,249 -0.07(-1.13%)
Mar 06, 2009 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Mar 05, 2009 6.185 6.185 6.150 6.150 431 -0.03(-0.56%)
Mar 04, 2009 6.122 6.185 6.081 6.185 4,168 +0.00(+0.00%)
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.