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 (%)
Jul 31, 2017	28.67	29.36	28.41	28.49	14,334	-0.94(-3.21%)
Jul 28, 2017	29.43	29.43	29.00	29.43	6,284	-0.23(-0.77%)
Jul 27, 2017	30.12	30.12	29.45	29.66	7,161	-0.39(-1.29%)
Jul 26, 2017	29.29	30.69	29.29	30.04	7,533	-0.33(-1.08%)
Jul 25, 2017	30.18	30.77	30.18	30.37	8,933	+0.10(+0.33%)
Jul 24, 2017	30.20	31.14	30.01	30.27	12,419	+0.06(+0.20%)
Jul 21, 2017	30.75	30.90	29.61	30.21	11,786	+0.13(+0.42%)
Jul 20, 2017	30.18	30.18	29.51	30.09	9,088	-0.13(-0.42%)
Jul 19, 2017	29.71	30.59	29.71	30.21	4,756	+0.34(+1.13%)
Jul 18, 2017	29.09	30.10	29.09	29.88	11,258	+0.46(+1.55%)
Jul 17, 2017	29.40	29.65	28.98	29.42	7,416	-0.23(-0.77%)
Jul 14, 2017	30.38	30.38	29.39	29.65	9,539	-0.99(-3.25%)
Jul 13, 2017	30.33	30.98	30.17	30.64	8,762	+0.12(+0.39%)
Jul 12, 2017	29.67	30.58	29.67	30.53	18,373	+0.62(+2.06%)
Jul 11, 2017	30.59	30.59	29.50	29.91	9,970	-0.78(-2.55%)
Jul 10, 2017	30.97	30.97	30.53	30.69	6,901	-0.36(-1.17%)
Jul 07, 2017	31.02	31.07	29.72	31.06	6,805	+0.47(+1.54%)
Jul 06, 2017	30.60	30.60	29.59	30.58	12,374	+0.20(+0.67%)
Jul 05, 2017	29.99	31.19	29.34	30.38	34,594	+0.24(+0.81%)

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.