Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	7.471	6.574	7.471	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	5.977	6.602	31,716	+0.56(+9.20%)
Apr 16, 2009	6.081	6.081	6.011	6.046	61,022	+0.03(+0.56%)
Apr 14, 2009	6.039	6.013	6.013	6.013	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	5.977	6.032	5.977	6.032	431	+0.02(+0.35%)
Apr 06, 2009	5.977	6.039	5.942	6.011	7,875	-0.05(-0.80%)

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.