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 (%)
Jun 30, 2008 8.339 8.339 8.166 8.166 1,438 -0.14(-1.67%)
Jun 27, 2008 8.548 8.548 8.305 8.305 1,408 -0.35(-4.02%)
Jun 26, 2008 8.652 8.652 8.652 8.652 495 +0.00(+0.00%)
Jun 25, 2008 8.652 8.652 8.652 8.652 2,918 -0.03(-0.40%)
Jun 24, 2008 8.687 8.687 8.687 8.687 0 +0.00(+0.00%)
Jun 23, 2008 8.687 8.687 8.687 8.687 0 +0.00(+0.00%)
Jun 20, 2008 8.687 8.687 8.687 8.687 353 -0.52(-5.66%)
Jun 19, 2008 9.208 9.208 9.208 9.208 0 +0.00(+0.00%)
Jun 18, 2008 9.208 9.208 9.208 9.208 0 +0.00(+0.00%)
Jun 17, 2008 9.208 9.208 9.208 9.208 0 +0.00(+0.00%)
Jun 16, 2008 9.208 9.208 9.208 9.208 0 +0.00(+0.00%)
Jun 13, 2008 9.062 9.208 9.062 9.208 2,862 +0.14(+1.53%)
Jun 12, 2008 9.069 9.069 9.069 9.069 0 +0.00(+0.00%)
Jun 11, 2008 9.069 9.069 9.069 9.069 0 +0.00(+0.00%)
Jun 10, 2008 9.069 9.069 9.069 9.069 287 +0.33(+3.74%)
Jun 09, 2008 8.742 8.742 8.742 8.742 0 +0.00(+0.00%)
Jun 06, 2008 8.749 8.749 8.742 8.742 623 -0.33(-3.60%)
Jun 05, 2008 8.972 9.069 8.972 9.069 11,910 +0.10(+1.08%)
Jun 04, 2008 8.993 8.993 8.972 8.972 647 +0.32(+3.69%)
Jun 03, 2008 8.965 9.000 8.652 8.652 946 -0.03(-0.40%)
Jun 02, 2008 9.000 9.000 8.687 8.687 1,401 -0.27(-3.03%)
May 30, 2008 8.958 8.958 8.958 8.958 0 +0.00(+0.00%)
May 29, 2008 8.958 8.958 8.958 8.958 0 +0.00(+0.00%)
May 28, 2008 8.958 8.958 8.958 8.958 287 +0.26(+3.04%)
May 27, 2008 8.687 8.694 8.687 8.694 359 +0.04(+0.48%)
May 26, 2008 8.652 8.652 8.652 8.652 0 +0.00(+0.00%)
May 23, 2008 8.652 8.652 8.652 8.652 0 +0.00(+0.00%)
May 22, 2008 8.652 8.652 8.652 8.652 143 +0.00(+0.00%)
May 21, 2008 8.652 8.867 8.652 8.652 4,265 +0.49(+5.96%)
May 20, 2008 8.555 8.555 7.936 8.166 2,980 -0.52(-6.00%)
May 19, 2008 8.687 8.687 8.687 8.687 0 +0.00(+0.00%)
May 16, 2008 8.694 8.694 8.687 8.687 2,056 +0.03(+0.40%)
May 15, 2008 8.687 8.687 8.652 8.652 647 -0.17(-1.91%)
May 14, 2008 8.826 8.826 8.821 8.821 431 -0.04(-0.45%)
May 13, 2008 8.860 8.860 8.860 8.860 0 +0.00(+0.00%)
May 12, 2008 8.860 8.860 8.860 8.860 0 +0.00(+0.00%)
May 09, 2008 8.861 8.861 8.860 8.860 561 -0.00(-0.00%)
May 08, 2008 9.034 9.034 8.861 8.861 1,167 -0.04(-0.47%)
May 07, 2008 8.902 8.902 8.902 8.902 143 +0.04(+0.47%)
May 06, 2008 8.861 8.861 8.861 8.861 143 +0.00(+0.00%)
May 05, 2008 8.861 8.861 8.861 8.861 0 +0.00(+0.00%)
May 02, 2008 8.861 8.861 8.861 8.861 690 -0.24(-2.67%)
May 01, 2008 9.104 9.104 9.104 9.104 0 +0.00(+0.00%)
Apr 30, 2008 9.104 9.104 9.104 9.104 0 +0.00(+0.00%)
Apr 29, 2008 9.104 9.104 9.104 9.104 0 +0.00(+0.00%)
Apr 28, 2008 9.104 9.104 9.104 9.104 0 +0.00(+0.00%)
Apr 25, 2008 9.104 9.104 9.104 9.104 0 +0.00(+0.00%)
Apr 24, 2008 9.034 9.104 9.034 9.104 575 -0.07(-0.80%)
Apr 23, 2008 9.177 9.177 9.177 9.177 0 +0.00(+0.00%)
Apr 22, 2008 8.708 9.201 8.652 9.177 2,095 +0.48(+5.55%)
Apr 21, 2008 9.027 9.027 8.694 8.694 484 -0.48(-5.23%)
Apr 18, 2008 9.688 9.688 9.034 9.173 3,016 -0.21(-2.22%)
Apr 17, 2008 9.382 9.382 9.382 9.382 143 +0.17(+1.89%)
Apr 16, 2008 9.187 9.208 9.187 9.208 457 +0.17(+1.84%)
Apr 15, 2008 9.006 9.041 9.006 9.041 431 -0.34(-3.63%)
Apr 14, 2008 9.382 9.382 9.382 9.382 0 +0.00(+0.00%)
Apr 11, 2008 9.382 9.382 9.382 9.382 0 +0.00(+0.00%)
Apr 10, 2008 9.375 9.382 9.375 9.382 791 +0.00(+0.00%)
Apr 09, 2008 9.118 9.403 9.034 9.382 5,072 +0.05(+0.52%)
Apr 08, 2008 9.208 9.729 9.208 9.333 3,136 -0.05(-0.52%)
Apr 07, 2008 9.632 9.632 9.382 9.382 4,503 +0.26(+2.90%)
Apr 04, 2008 9.118 9.118 9.118 9.118 0 +0.00(+0.00%)
Apr 03, 2008 9.632 9.632 9.118 9.118 2,014 -0.51(-5.34%)
Apr 02, 2008 8.986 9.632 8.986 9.632 1,151 +0.60(+6.62%)
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.