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 (%)
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%)
Mar 02, 2009 6.185 6.185 6.046 6.185 10,195 +0.00(+0.00%)
Feb 27, 2009 6.197 6.254 6.185 6.185 2,172 -0.07(-1.11%)
Feb 26, 2009 6.254 6.254 6.254 6.254 902 +0.00(+0.00%)
Feb 25, 2009 6.428 6.463 6.018 6.254 46,796 -0.14(-2.17%)
Feb 24, 2009 6.331 6.463 6.324 6.393 38,565 -0.14(-2.13%)
Feb 23, 2009 6.532 6.532 6.532 6.532 143 +0.14(+2.17%)
Feb 20, 2009 6.532 6.595 6.289 6.393 12,663 -0.14(-2.13%)
Feb 19, 2009 6.567 6.567 6.428 6.532 14,764 +0.00(+0.00%)
Feb 18, 2009 6.602 6.602 6.532 6.532 13,238 +0.00(+0.00%)
Feb 17, 2009 6.428 6.595 6.324 6.532 124,402 +0.24(+3.87%)
Feb 13, 2009 6.359 6.359 6.261 6.289 1,942 -0.07(-1.09%)
Feb 12, 2009 6.359 6.428 6.324 6.359 8,461 -0.03(-0.54%)
Feb 11, 2009 6.567 6.602 6.254 6.393 164,304 -0.21(-3.16%)
Feb 10, 2009 6.602 6.637 6.602 6.602 3,885 -0.03(-0.52%)
Feb 09, 2009 6.637 6.657 6.602 6.636 16,706 +0.03(+0.53%)
Feb 06, 2009 6.602 6.671 6.602 6.602 3,898 -0.07(-1.04%)
Feb 05, 2009 6.775 6.776 6.671 6.671 13,210 -0.10(-1.54%)
Feb 04, 2009 6.776 6.776 6.776 6.776 316 +0.10(+1.56%)
Feb 03, 2009 6.776 6.776 6.630 6.671 5,905 -0.10(-1.54%)
Feb 02, 2009 6.775 6.776 6.775 6.776 3,011 +0.00(+0.00%)
Jan 30, 2009 6.776 6.776 6.776 6.776 2,296 -0.35(-4.88%)
Jan 29, 2009 7.123 7.123 7.123 7.123 719 +0.17(+2.50%)
Jan 28, 2009 6.949 6.949 6.949 6.949 575 +0.07(+1.01%)
Jan 27, 2009 6.845 6.949 6.845 6.880 1,582 +0.10(+1.54%)
Jan 26, 2009 6.838 6.838 6.776 6.776 5,039 +0.00(+0.00%)
Jan 23, 2009 6.949 6.949 6.776 6.776 863 -0.17(-2.50%)
Jan 22, 2009 7.366 7.366 6.942 6.949 2,177 -0.42(-5.66%)
Jan 21, 2009 7.373 7.373 7.366 7.366 2,053 -0.13(-1.76%)
Jan 16, 2009 7.491 7.498 7.498 7.498 1,582 +0.00(+0.03%)
Jan 15, 2009 7.496 7.496 7.496 7.496 143 -0.04(-0.58%)
Jan 14, 2009 7.547 7.547 7.540 7.540 1,423 +0.10(+1.40%)
Jan 13, 2009 7.846 7.846 7.436 7.436 323 +0.06(+0.85%)
Jan 12, 2009 7.373 7.373 7.373 7.373 143 -0.48(-6.11%)
Jan 08, 2009 7.846 7.853 7.853 7.853 863 +0.21(+2.73%)
Jan 07, 2009 7.644 7.644 7.644 7.644 0 +0.00(+0.00%)
Jan 06, 2009 7.783 7.783 7.644 7.644 1,335 -0.21(-2.65%)
Jan 05, 2009 7.853 7.853 7.853 7.853 0 +0.00(+0.00%)
Jan 02, 2009 7.853 7.853 7.818 7.853 9,858 +0.00(+0.00%)
Dec 31, 2008 7.512 7.853 7.512 7.853 26,882 +0.33(+4.44%)
Dec 30, 2008 7.985 7.985 7.519 7.519 3,165 -0.82(-9.83%)
Dec 29, 2008 8.339 8.339 8.339 8.339 0 +0.00(+0.00%)
Dec 26, 2008 7.463 8.860 7.450 8.339 158,244 +1.39(+20.00%)
Dec 24, 2008 6.949 6.949 6.922 6.949 742 +0.00(+0.00%)
Dec 23, 2008 6.949 6.949 6.942 6.949 1,582 -0.24(-3.38%)
Dec 22, 2008 7.074 7.192 7.074 7.192 2,788 -0.23(-3.09%)
Dec 19, 2008 7.415 7.436 6.692 7.422 7,127 -0.04(-0.55%)
Dec 18, 2008 7.415 7.463 7.345 7.463 2,480 +0.44(+6.22%)
Dec 17, 2008 7.026 7.026 7.026 7.026 143 +0.08(+1.10%)
Dec 16, 2008 6.949 6.949 6.949 6.949 719 -0.52(-6.98%)
Dec 15, 2008 6.859 7.470 6.602 7.470 7,223 +0.67(+9.92%)
Dec 12, 2008 6.796 6.796 6.796 6.796 0 +0.00(+0.00%)
Dec 11, 2008 7.262 7.262 6.796 6.796 1,439 +0.01(+0.10%)
Dec 10, 2008 6.789 6.789 6.789 6.789 0 +0.00(+0.00%)
Dec 09, 2008 6.970 6.970 6.789 6.789 3,423 -0.49(-6.68%)
Dec 03, 2008 7.276 7.276 7.276 7.276 143 +0.49(+7.27%)
Dec 02, 2008 6.824 7.297 6.776 6.782 3,915 +0.17(+2.52%)
Dec 01, 2008 7.297 7.297 6.616 6.616 3,616 -0.82(-10.99%)
Nov 28, 2008 7.432 7.432 7.432 7.432 143 +0.48(+6.95%)
Nov 26, 2008 7.144 7.144 6.949 6.949 1,027 -0.45(-6.10%)
Nov 25, 2008 6.949 7.401 6.949 7.401 1,417 +0.44(+6.25%)
Nov 24, 2008 7.297 7.297 6.949 6.966 2,485 +0.00(+0.04%)
Nov 21, 2008 7.297 7.297 6.866 6.963 3,741 -0.67(-8.74%)
Nov 18, 2008 7.568 7.630 7.630 7.630 1,439 +0.11(+1.48%)
Nov 17, 2008 7.519 7.519 7.519 7.519 0 +0.00(+0.00%)
Nov 14, 2008 7.519 7.519 7.519 7.519 431 +0.08(+1.12%)
Nov 13, 2008 7.436 7.436 7.436 7.436 2,302 -0.01(-0.09%)
Nov 12, 2008 8.172 8.193 7.366 7.443 9,353 -0.38(-4.80%)
Nov 10, 2008 7.477 7.818 7.818 7.818 1,439 +0.41(+5.54%)
Nov 06, 2008 7.818 7.408 7.408 7.408 13,670 -0.93(-11.17%)
Nov 04, 2008 8.332 8.339 8.339 8.339 1,439 +0.31(+3.81%)
Nov 03, 2008 8.040 8.930 8.033 8.033 1,215 -0.92(-10.25%)
Oct 31, 2008 7.999 8.951 7.999 8.951 15,318 +0.65(+7.83%)
Oct 30, 2008 7.748 8.301 7.721 8.301 15,479 +0.58(+7.52%)
Oct 29, 2008 7.721 7.721 7.721 7.721 0 +0.00(+0.00%)
Oct 28, 2008 7.401 7.721 7.401 7.721 3,280 +0.08(+1.00%)
Oct 27, 2008 7.637 7.644 7.637 7.644 287 +0.01(+0.09%)
Oct 24, 2008 7.443 7.644 7.297 7.637 2,014 -0.05(-0.63%)
Oct 23, 2008 7.686 7.686 7.686 7.686 541 +0.05(+0.69%)
Oct 22, 2008 8.339 8.339 7.633 7.633 1,174 -0.70(-8.39%)
Oct 21, 2008 8.332 8.332 8.332 8.332 863 +0.69(+9.00%)
Oct 20, 2008 7.644 7.644 7.644 7.644 431 -0.63(-7.64%)
Oct 17, 2008 8.325 8.339 8.277 8.277 2,734 +0.66(+8.67%)
Oct 16, 2008 7.616 7.616 7.616 7.616 1,367 -0.13(-1.66%)
Oct 15, 2008 7.748 7.745 7.745 7.745 0 +0.00(+0.00%)
Oct 14, 2008 8.339 8.339 7.721 7.745 3,814 +0.37(+5.04%)
Oct 13, 2008 7.373 7.373 7.373 7.373 0 +0.00(+0.00%)
Oct 10, 2008 7.443 7.443 7.373 7.373 3,021 -0.96(-11.51%)
Oct 06, 2008 7.894 8.332 8.332 8.332 1,439 -0.08(-0.91%)
Oct 01, 2008 8.409 8.409 8.409 8.409 143 -0.01(-0.12%)
Sep 30, 2008 8.443 8.443 8.419 8.419 1,295 -0.02(-0.29%)
Sep 25, 2008 8.443 8.443 8.443 8.443 1,151 +0.00(+0.00%)
Sep 24, 2008 8.339 8.443 8.339 8.443 575 -0.07(-0.86%)
Sep 23, 2008 9.208 9.208 7.992 8.516 0 +0.00(+0.00%)
Sep 22, 2008 9.208 9.208 7.992 8.516 3,758 -0.52(-5.73%)
Sep 19, 2008 7.853 9.208 7.797 9.034 19,836 +1.22(+15.56%)
Sep 18, 2008 7.644 7.818 7.644 7.818 9,634 +0.17(+2.27%)
Sep 17, 2008 7.644 7.644 7.644 7.644 143 -0.28(-3.51%)
Sep 15, 2008 7.929 7.922 7.922 7.922 2,878 -0.03(-0.44%)
Sep 12, 2008 7.957 7.957 7.957 7.957 2,014 +0.00(+0.00%)
Sep 11, 2008 7.957 7.957 7.957 7.957 719 +0.00(+0.00%)
Sep 10, 2008 7.929 7.957 7.922 7.957 7,302 -0.03(-0.43%)
Sep 09, 2008 7.992 7.992 7.992 7.992 1,280 -0.35(-4.17%)
Sep 08, 2008 8.325 8.339 8.325 8.339 23,168 +0.61(+7.91%)
Sep 05, 2008 7.748 7.748 7.728 7.728 761 -0.57(-6.87%)
Sep 03, 2008 8.297 8.297 8.297 8.297 287 +0.55(+7.04%)
Sep 02, 2008 8.853 8.853 7.752 7.752 3,083 -0.59(-7.04%)
Aug 27, 2008 8.332 8.339 8.339 8.339 719 +0.43(+5.45%)
Aug 21, 2008 7.908 7.908 7.908 7.908 1,007 +0.09(+1.15%)
Aug 19, 2008 7.818 7.818 7.818 7.818 1,582 -0.54(-6.48%)
Aug 18, 2008 7.734 8.360 7.734 8.360 886 +0.70(+9.17%)
Aug 14, 2008 7.443 7.658 7.658 7.658 1,007 -0.78(-9.23%)
Aug 13, 2008 8.436 8.436 8.436 8.436 0 +0.00(+0.00%)
Aug 12, 2008 8.436 8.436 8.436 8.436 0 +0.00(+0.00%)
Aug 11, 2008 8.436 8.436 8.436 8.436 0 +0.00(+0.00%)
Aug 08, 2008 8.436 8.436 8.436 8.436 0 +0.00(+0.00%)
Aug 07, 2008 8.443 8.575 8.436 8.436 22,421 -0.01(-0.08%)
Aug 06, 2008 8.443 8.443 8.443 8.443 0 +0.00(+0.00%)
Aug 05, 2008 8.443 8.443 8.419 8.443 719 +0.07(+0.83%)
Aug 04, 2008 8.339 8.409 8.165 8.374 2,158 +0.06(+0.71%)
Aug 01, 2008 8.339 8.339 8.315 8.315 1,295 +0.15(+1.83%)
Jul 31, 2008 8.304 8.339 8.165 8.165 6,187 -0.17(-2.08%)
Jul 30, 2008 8.315 8.339 8.061 8.339 2,014 +0.11(+1.39%)
Jul 29, 2008 8.224 8.224 8.224 8.224 143 -0.01(-0.13%)
Jul 28, 2008 8.235 8.235 8.235 8.235 0 +0.00(+0.00%)
Jul 25, 2008 8.339 8.339 8.235 8.235 575 +0.42(+5.43%)
Jul 24, 2008 7.811 7.811 7.811 7.811 0 +0.00(+0.00%)
Jul 23, 2008 7.825 7.825 7.811 7.811 1,437 -0.01(-0.09%)
Jul 22, 2008 7.992 7.992 7.818 7.818 1,995 -0.17(-2.17%)
Jul 21, 2008 7.992 7.992 7.992 7.992 0 +0.00(+0.00%)
Jul 18, 2008 7.992 7.992 7.992 7.992 0 +0.00(+0.00%)
Jul 17, 2008 7.992 7.992 7.992 7.992 353 +0.48(+6.38%)
Jul 16, 2008 7.512 7.512 7.512 7.512 287 -0.83(-9.92%)
Jul 15, 2008 8.297 8.339 8.297 8.339 1,151 +0.71(+9.29%)
Jul 14, 2008 7.644 7.721 7.616 7.630 2,734 -0.15(-1.96%)
Jul 11, 2008 7.807 7.807 7.783 7.783 1,726 -0.00(-0.00%)
Jul 10, 2008 7.783 7.783 7.783 7.783 719 +0.06(+0.81%)
Jul 09, 2008 7.721 7.721 7.721 7.721 1,295 +0.23(+3.06%)
Jul 08, 2008 7.582 7.582 7.491 7.491 3,165 -0.36(-4.60%)
Jul 07, 2008 7.651 7.853 7.297 7.853 2,395 -0.01(-0.09%)
Jul 04, 2008 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
Jul 03, 2008 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
Jul 02, 2008 7.860 7.860 7.860 7.860 179 -0.17(-2.16%)
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.