Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	5.559	5.903	5.559	5.733	9,209	+0.17(+3.12%)
Apr 27, 2006	5.342	5.559	5.342	5.559	2,302	+0.09(+1.59%)
Apr 26, 2006	5.473	5.473	5.473	5.473	2,590	+0.17(+3.28%)
Apr 25, 2006	5.299	5.299	5.299	5.299	575	+0.05(+0.99%)
Apr 24, 2006	5.247	5.247	5.247	5.247	0	+0.00(+0.00%)
Apr 21, 2006	5.577	5.577	5.247	5.247	2,302	-0.31(-5.63%)
Apr 20, 2006	5.559	5.559	5.559	5.559	0	+0.00(+0.00%)
Apr 19, 2006	5.566	5.603	5.559	5.559	4,616	-0.01(-0.21%)
Apr 18, 2006	5.571	5.571	5.571	5.571	0	+0.00(+0.00%)
Apr 17, 2006	5.571	5.571	5.571	5.571	397	-0.09(-1.58%)
Apr 13, 2006	5.660	5.660	5.660	5.660	0	+0.00(+0.00%)
Apr 12, 2006	5.660	5.660	5.660	5.660	0	+0.00(+0.00%)
Apr 11, 2006	5.660	5.660	5.660	5.660	0	+0.00(+0.00%)
Apr 10, 2006	5.660	5.660	5.660	5.660	0	+0.00(+0.00%)
Apr 07, 2006	5.660	5.660	5.660	5.660	0	+0.00(+0.00%)
Apr 06, 2006	5.660	5.660	5.660	5.660	0	+0.00(+0.00%)
Apr 05, 2006	5.660	5.660	5.660	5.660	0	+0.00(+0.00%)
Apr 04, 2006	5.669	5.922	5.660	5.660	5,361	+0.05(+0.87%)

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.