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 (%)
Feb 26, 2010 8.081 8.382 8.081 8.263 12,516 +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 7.948 8.067 7,531 +0.00(+0.00%)
Feb 22, 2010 7.955 8.151 7.941 8.067 11,148 -0.05(-0.61%)
Feb 19, 2010 7.955 8.382 7.948 8.116 9,766 +0.20(+2.48%)
Feb 18, 2010 8.039 8.046 7.786 7.920 22,762 -0.08(-1.05%)
Feb 17, 2010 7.702 8.108 7.702 8.004 11,684 +0.34(+4.49%)
Feb 16, 2010 7.716 7.800 7.565 7.660 6,159 +0.08(+1.02%)
Feb 12, 2010 7.527 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 7.527 7.667 7.527 7.632 5,720 +0.16(+2.16%)
Feb 08, 2010 7.527 7.593 7.471 7.471 9,240 -0.04(-0.47%)
Feb 05, 2010 7.506 7.590 7.506 7.506 3,247 +0.04(+0.47%)
Feb 04, 2010 7.478 7.524 7.471 7.471 13,072 -0.01(-0.09%)
Feb 03, 2010 7.471 7.561 7.471 7.478 10,632 +0.01(+0.09%)
Feb 02, 2010 7.450 7.491 7.366 7.471 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 7.214 7.214 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 7.207 7.429 19,014 +0.28(+3.89%)
Jan 26, 2010 7.276 7.485 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 7.353 7.505 6.949 7.234 16,697 -0.07(-0.95%)
Jan 21, 2010 7.339 7.540 7.304 7.304 7,416 -0.01(-0.19%)
Jan 20, 2010 7.485 7.485 7.269 7.318 6,646 +0.01(+0.10%)
Jan 19, 2010 7.269 7.464 7.220 7.311 10,785 +0.08(+1.15%)
Jan 15, 2010 7.380 7.227 7.227 7.227 20,289 -0.11(-1.52%)
Jan 14, 2010 7.248 7.488 7.248 7.339 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 7.450 7.373 7.394 5,057 -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 7.332 7.568 7.332 7.408 11,008 +0.06(+0.85%)
Jan 06, 2010 7.630 7.630 7.346 7.346 7,770 -0.33(-4.26%)
Jan 05, 2010 7.561 7.756 7.554 7.672 4,804 -0.15(-1.95%)
Jan 04, 2010 7.686 7.940 7.471 7.825 8,547 +0.22(+2.83%)
Dec 31, 2009 7.637 7.610 7.610 7.610 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 7.478 2,144 +0.15(+1.99%)
Dec 28, 2009 7.498 7.498 7.297 7.332 4,345 -0.15(-1.95%)
Dec 24, 2009 7.415 7.582 7.401 7.478 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 7.478 10,760 -0.03(-0.46%)
Dec 21, 2009 7.464 7.603 7.366 7.512 7,839 +0.03(+0.46%)
Dec 18, 2009 7.471 7.547 7.366 7.478 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 7.471 7.471 7.359 7.359 9,187 -0.11(-1.49%)
Dec 15, 2009 7.408 7.554 7.408 7.471 14,631 +0.04(+0.56%)
Dec 14, 2009 7.318 7.512 7.304 7.429 3,985 +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 7.332 31,517 -0.13(-1.77%)
Dec 09, 2009 7.408 7.681 7.346 7.464 9,950 +0.06(+0.75%)
Dec 08, 2009 7.405 7.707 7.380 7.408 6,614 -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 7.478 7.582 8,271 +0.24(+3.22%)
Dec 03, 2009 7.700 7.728 7.332 7.346 13,536 -0.28(-3.73%)
Dec 02, 2009 7.693 7.742 7.589 7.630 3,575 +0.03(+0.46%)
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.