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 (%)
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%)
Jul 01, 2008 8.186 8.186 7.547 8.033 71,905 -0.13(-1.62%)
Jun 30, 2008 8.339 8.339 8.165 8.165 1,439 -0.14(-1.67%)
Jun 27, 2008 8.548 8.548 8.304 8.304 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 8.971 9.069 8.971 9.069 11,910 +0.10(+1.08%)
Jun 04, 2008 8.992 8.992 8.971 8.971 647 +0.32(+3.69%)
Jun 03, 2008 8.965 8.999 8.652 8.652 946 -0.03(-0.40%)
Jun 02, 2008 8.999 8.999 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 8.693 8.687 8.693 359 +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 8.165 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 8.693 8.693 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 8.860 8.860 8.860 8.860 561 -0.00(-0.00%)
May 08, 2008 9.034 9.034 8.860 8.860 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 8.860 8.860 8.860 8.860 143 +0.00(+0.00%)
May 05, 2008 8.860 8.860 8.860 8.860 0 +0.00(+0.00%)
May 02, 2008 8.860 8.860 8.860 8.860 690 -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 9.176 9.176 9.176 9.176 0 +0.00(+0.00%)
Apr 22, 2008 8.707 9.201 8.652 9.176 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 9.687 9.687 9.034 9.173 3,016 -0.21(-2.22%)
Apr 17, 2008 9.381 9.381 9.381 9.381 143 +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 9.381 9.381 9.381 9.381 0 +0.00(+0.00%)
Apr 11, 2008 9.381 9.381 9.381 9.381 0 +0.00(+0.00%)
Apr 10, 2008 9.375 9.381 9.375 9.381 791 +0.00(+0.00%)
Apr 09, 2008 9.117 9.402 9.034 9.381 5,072 +0.05(+0.52%)
Apr 08, 2008 9.208 9.729 9.208 9.333 3,137 -0.05(-0.52%)
Apr 07, 2008 9.632 9.632 9.381 9.381 4,504 +0.26(+2.90%)
Apr 04, 2008 9.117 9.117 9.117 9.117 0 +0.00(+0.00%)
Apr 03, 2008 9.632 9.632 9.117 9.117 2,014 -0.51(-5.34%)
Apr 02, 2008 8.985 9.632 8.985 9.632 1,151 +0.60(+6.62%)
Apr 01, 2008 9.034 9.034 9.034 9.034 0 +0.00(+0.00%)
Mar 31, 2008 9.034 9.058 9.034 9.034 2,915 -0.15(-1.66%)
Mar 28, 2008 9.173 9.187 9.166 9.187 3,597 +0.01(+0.15%)
Mar 27, 2008 9.708 9.729 9.138 9.173 5,227 -0.19(-2.08%)
Mar 26, 2008 9.708 9.708 9.034 9.368 1,273 -0.16(-1.68%)
Mar 25, 2008 2.578 9.527 9.527 9.527 0 +0.00(+0.00%)
Mar 24, 2008 8.965 9.527 8.965 9.527 287 +0.28(+3.08%)
Mar 21, 2008 8.728 9.242 8.721 9.242 552 +0.00(+0.00%)
Mar 20, 2008 8.728 9.242 8.721 9.242 552 +0.20(+2.23%)
Mar 19, 2008 9.034 9.764 9.034 9.041 6,443 +0.18(+2.04%)
Mar 18, 2008 8.857 8.860 8.857 8.860 287 +0.17(+2.00%)
Mar 17, 2008 8.687 8.687 8.687 8.687 0 +0.00(+0.00%)
Mar 14, 2008 8.687 8.687 8.687 8.687 2,103 +0.00(+0.00%)
Mar 13, 2008 8.707 8.707 8.687 8.687 6,928 +0.00(+0.00%)
Mar 12, 2008 8.687 8.687 8.687 8.687 0 +0.00(+0.00%)
Mar 11, 2008 8.687 8.687 8.687 8.687 427 -0.01(-0.16%)
Mar 10, 2008 9.034 9.034 8.700 8.700 4,468 -0.31(-3.40%)
Mar 07, 2008 9.006 9.006 9.006 9.006 287 +0.28(+3.27%)
Mar 06, 2008 8.721 8.721 8.721 8.721 0 +0.00(+0.00%)
Mar 05, 2008 8.999 8.999 8.721 8.721 6,823 -0.47(-5.12%)
Mar 04, 2008 8.895 9.204 8.895 9.192 1,204 +0.30(+3.34%)
Mar 03, 2008 9.048 9.048 8.895 8.895 1,824 +0.00(+0.00%)
Feb 29, 2008 9.034 9.034 8.860 8.895 21,950 -0.03(-0.39%)
Feb 28, 2008 8.930 8.930 8.930 8.930 2,878 -0.03(-0.39%)
Feb 27, 2008 8.965 9.076 8.965 8.965 3,417 -0.03(-0.39%)
Feb 26, 2008 9.034 9.034 8.999 8.999 11,080 -0.03(-0.38%)
Feb 25, 2008 9.090 9.090 9.034 9.034 2,234 +0.00(+0.00%)
Feb 22, 2008 9.034 9.124 9.034 9.034 10,729 -0.03(-0.38%)
Feb 21, 2008 9.069 9.069 9.069 9.069 0 +0.00(+0.00%)
Feb 20, 2008 9.069 9.069 9.069 9.069 0 +0.00(+0.00%)
Feb 19, 2008 8.965 9.114 8.965 9.069 1,158 +0.10(+1.16%)
Feb 18, 2008 8.965 8.965 8.965 8.965 287 +0.00(+0.00%)
Feb 15, 2008 8.965 8.965 8.965 8.965 287 -0.03(-0.39%)
Feb 14, 2008 8.999 8.999 8.999 8.999 0 +0.00(+0.00%)
Feb 13, 2008 9.201 9.555 8.999 8.999 30,413 -0.07(-0.77%)
Feb 12, 2008 9.069 9.069 9.069 9.069 143 -0.30(-3.15%)
Feb 11, 2008 8.902 9.364 8.902 9.364 1,172 +0.43(+4.86%)
Feb 08, 2008 8.930 8.930 8.930 8.930 0 +0.00(+0.00%)
Feb 07, 2008 8.930 8.930 8.930 8.930 719 -0.03(-0.39%)
Feb 06, 2008 9.034 9.277 8.965 8.965 19,822 -0.03(-0.39%)
Feb 05, 2008 9.034 9.104 8.999 8.999 19,823 -0.03(-0.38%)
Feb 04, 2008 9.208 9.208 8.999 9.034 1,757 -0.01(-0.08%)
Feb 01, 2008 9.041 9.041 9.041 9.041 0 +0.00(+0.00%)
Jan 31, 2008 9.041 9.041 9.041 9.041 719 -0.13(-1.40%)
Jan 30, 2008 9.069 9.208 9.069 9.170 2,401 +0.00(+0.04%)
Jan 29, 2008 9.208 9.208 8.999 9.166 1,918 +0.17(+1.85%)
Jan 28, 2008 8.999 8.999 8.999 8.999 0 +0.00(+0.00%)
Jan 25, 2008 8.965 9.034 8.937 8.999 7,338 +0.14(+1.57%)
Jan 24, 2008 8.860 8.860 8.860 8.860 287 -0.07(-0.78%)
Jan 23, 2008 8.965 9.104 8.860 8.930 5,324 -0.10(-1.15%)
Jan 22, 2008 8.687 9.034 8.652 9.034 5,806 +0.20(+2.28%)
Jan 21, 2008 8.770 8.832 8.770 8.832 3,085 +0.00(+0.00%)
Jan 18, 2008 8.770 8.832 8.770 8.832 3,085 +0.06(+0.71%)
Jan 17, 2008 8.985 8.985 8.770 8.770 3,021 -0.24(-2.70%)
Jan 16, 2008 9.117 9.117 9.013 9.013 431 -0.02(-0.23%)
Jan 15, 2008 9.034 9.034 9.034 9.034 0 +0.00(+0.00%)
Jan 14, 2008 8.965 9.034 8.707 9.034 2,647 +0.00(+0.00%)
Jan 11, 2008 8.756 9.034 8.652 9.034 2,159 +0.24(+2.77%)
Jan 10, 2008 8.999 8.999 8.791 8.791 1,870 -0.21(-2.32%)
Jan 09, 2008 8.999 8.999 8.999 8.999 0 +0.00(+0.00%)
Jan 08, 2008 8.999 8.999 8.999 8.999 0 +0.00(+0.00%)
Jan 07, 2008 8.965 9.034 8.965 8.999 1,582 -0.03(-0.31%)
Jan 04, 2008 9.034 9.034 9.027 9.027 1,007 +0.17(+1.88%)
Jan 03, 2008 8.860 8.918 8.860 8.860 2,935 +0.00(+0.00%)
Jan 02, 2008 8.999 9.034 8.860 8.860 2,627 +0.07(+0.79%)
Jan 01, 2008 8.805 8.805 8.791 8.791 2,302 +0.00(+0.00%)
Dec 31, 2007 8.805 8.805 8.791 8.791 2,302 +0.00(+0.00%)
Dec 28, 2007 8.819 9.027 8.791 8.791 1,662 -0.21(-2.32%)
Dec 27, 2007 8.548 8.999 8.339 8.999 7,553 +0.47(+5.46%)
Dec 26, 2007 9.034 9.034 8.534 8.534 2,158 -0.50(-5.54%)
Dec 24, 2007 9.034 9.034 9.034 9.034 0 +0.00(+0.00%)
Dec 21, 2007 9.034 9.034 9.034 9.034 0 +0.00(+0.00%)
Dec 20, 2007 9.034 9.034 9.034 9.034 0 +0.00(+0.00%)
Dec 19, 2007 8.999 9.034 8.999 9.034 4,460 +0.04(+0.46%)
Dec 18, 2007 8.999 9.034 8.965 8.992 5,468 +0.01(+0.12%)
Dec 17, 2007 8.981 8.981 8.981 8.981 287 -0.05(-0.58%)
Dec 14, 2007 9.034 9.034 9.034 9.034 0 +0.00(+0.00%)
Dec 13, 2007 9.173 9.173 9.034 9.034 1,007 -0.14(-1.52%)
Dec 12, 2007 9.173 9.173 9.173 9.173 0 +0.00(+0.00%)
Dec 11, 2007 9.208 9.208 9.173 9.173 1,348 -0.02(-0.23%)
Dec 10, 2007 9.208 9.208 9.194 9.194 433 -0.01(-0.15%)
Dec 07, 2007 9.208 9.242 9.208 9.208 6,331 -0.07(-0.75%)
Dec 06, 2007 9.381 9.381 9.277 9.277 5,177 -0.10(-1.11%)
Dec 05, 2007 9.381 9.381 9.381 9.381 143 +0.00(+0.00%)
Dec 04, 2007 9.381 9.381 9.381 9.381 6,403 -0.00(-0.00%)
Dec 03, 2007 9.583 9.590 9.381 9.381 7,451 -0.14(-1.46%)
Nov 30, 2007 9.590 9.590 9.520 9.520 7,291 -0.12(-1.23%)
Nov 29, 2007 9.659 9.701 9.639 9.639 1,295 -0.06(-0.64%)
Nov 28, 2007 9.764 9.764 9.701 9.701 1,139 +0.04(+0.43%)
Nov 27, 2007 9.694 9.694 9.659 9.659 719 -0.03(-0.36%)
Nov 26, 2007 9.694 9.743 9.694 9.694 1,882 -0.05(-0.50%)
Nov 23, 2007 9.743 9.743 9.743 9.743 0 +0.00(+0.00%)
Nov 21, 2007 9.743 9.743 9.743 9.743 0 +0.00(+0.00%)
Nov 20, 2007 9.625 9.743 9.625 9.743 431 +0.11(+1.15%)
Nov 19, 2007 9.632 9.632 9.632 9.632 0 +0.00(+0.00%)
Nov 16, 2007 9.743 9.743 9.632 9.632 863 +0.04(+0.43%)
Nov 15, 2007 9.451 9.590 9.451 9.590 2,302 -0.10(-1.07%)
Nov 14, 2007 9.694 9.694 9.694 9.694 0 +0.00(+0.00%)
Nov 13, 2007 9.694 9.694 9.694 9.694 0 +0.00(+0.00%)
Nov 12, 2007 9.694 9.694 9.694 9.694 0 +0.00(+0.00%)
Nov 09, 2007 9.694 9.743 9.694 9.694 2,446 +0.00(+0.00%)
Nov 08, 2007 9.694 9.694 9.694 9.694 1,439 -0.07(-0.71%)
Nov 07, 2007 9.729 9.785 9.729 9.764 6,763 +0.00(+0.00%)
Nov 06, 2007 9.764 9.764 9.764 9.764 0 +0.00(+0.00%)
Nov 05, 2007 9.736 9.804 9.736 9.764 1,086 -0.24(-2.36%)
Nov 02, 2007 10.01 10.01 10.000 10.000 575 +0.24(+2.42%)
Nov 01, 2007 9.694 9.764 9.694 9.764 2,878 -0.01(-0.07%)
Oct 31, 2007 9.693 9.778 9.659 9.771 719 -0.03(-0.35%)
Oct 30, 2007 10.24 10.24 9.805 9.805 575 -0.08(-0.84%)
Oct 29, 2007 10.19 10.19 9.889 9.889 863 -0.17(-1.66%)
Oct 26, 2007 10.06 10.06 10.06 10.06 719 +0.05(+0.49%)
Oct 25, 2007 9.937 10.01 9.937 10.01 446 +0.17(+1.69%)
Oct 24, 2007 9.840 9.840 9.840 9.840 0 +0.00(+0.00%)
Oct 23, 2007 9.840 9.840 9.840 9.840 1,439 -0.10(-0.98%)
Oct 19, 2007 9.937 9.958 9.937 9.937 1,830 +0.03(+0.35%)
Oct 18, 2007 10.10 10.10 9.903 9.903 1,582 -0.33(-3.26%)
Oct 17, 2007 10.24 10.24 10.24 10.24 143 +0.06(+0.61%)
Oct 16, 2007 10.17 10.17 10.17 10.17 0 +0.00(+0.00%)
Oct 15, 2007 10.17 10.17 10.17 10.17 0 +0.00(+0.00%)
Oct 12, 2007 10.08 10.35 10.07 10.17 3,315 +0.27(+2.74%)
Oct 11, 2007 9.861 9.903 9.861 9.903 2,122 +0.10(+1.06%)
Oct 10, 2007 9.798 9.798 9.798 9.798 719 +0.00(+0.00%)
Oct 09, 2007 9.576 9.798 9.576 9.798 1,654 -0.03(-0.35%)
Oct 08, 2007 9.833 9.833 9.833 9.833 1,439 +0.00(+0.00%)
Oct 05, 2007 9.882 10.03 9.833 9.833 1,883 +0.07(+0.71%)
Oct 04, 2007 9.764 9.882 9.764 9.764 2,721 +0.00(+0.00%)
Oct 03, 2007 9.764 9.764 9.764 9.764 143 -0.03(-0.28%)
Oct 02, 2007 9.729 9.791 9.555 9.791 9,841 +0.03(+0.28%)
Oct 01, 2007 9.903 10.35 9.764 9.764 2,964 -0.23(-2.29%)
Sep 28, 2007 9.993 9.993 9.993 9.993 0 +0.00(+0.00%)
Sep 27, 2007 9.993 9.993 9.993 9.993 431 +0.26(+2.71%)
Sep 26, 2007 9.729 9.729 9.729 9.729 533 +0.65(+7.20%)
Sep 25, 2007 9.069 9.076 9.069 9.076 2,657 -0.08(-0.91%)
Sep 24, 2007 9.381 9.381 8.860 9.159 5,063 -0.34(-3.58%)
Sep 21, 2007 9.729 9.729 9.381 9.500 15,112 -0.23(-2.36%)
Sep 20, 2007 9.729 9.798 9.729 9.729 3,685 +0.16(+1.67%)
Sep 19, 2007 9.569 9.569 9.569 9.569 0 +0.00(+0.00%)
Sep 18, 2007 9.569 9.569 9.569 9.569 0 +0.00(+0.00%)
Sep 17, 2007 9.569 9.569 9.562 9.569 1,151 +0.13(+1.40%)
Sep 14, 2007 9.437 9.437 9.437 9.437 0 +0.00(+0.00%)
Sep 13, 2007 9.451 9.451 9.437 9.437 1,266 -0.08(-0.88%)
Sep 12, 2007 9.625 9.639 9.520 9.520 1,654 -0.14(-1.44%)
Sep 11, 2007 9.659 9.659 9.659 9.659 287 -0.03(-0.36%)
Sep 10, 2007 9.694 9.694 9.694 9.694 0 +0.00(+0.00%)
Sep 07, 2007 9.743 9.743 9.694 9.694 2,203 -0.10(-1.01%)
Sep 06, 2007 9.793 9.793 9.793 9.793 201 +0.05(+0.51%)
Sep 05, 2007 9.798 9.798 9.715 9.743 2,142 -0.06(-0.57%)
Sep 04, 2007 9.798 9.798 9.798 9.798 2,456 +0.10(+1.08%)
Aug 31, 2007 9.555 9.694 9.555 9.694 3,021 +0.00(+0.00%)
Aug 30, 2007 9.694 9.694 9.694 9.694 575 +0.10(+1.01%)
Aug 29, 2007 9.208 10.32 9.208 9.597 11,628 +0.28(+3.06%)
Aug 28, 2007 9.312 9.312 9.312 9.312 1,439 +0.07(+0.75%)
Aug 27, 2007 9.312 9.315 9.242 9.242 863 -0.13(-1.41%)
Aug 24, 2007 9.041 9.375 8.728 9.375 3,453 -0.01(-0.07%)
Aug 23, 2007 9.375 10.42 9.375 9.381 5,744 +0.24(+2.66%)
Aug 22, 2007 9.486 9.486 8.631 9.138 11,224 -0.38(-4.01%)
Aug 21, 2007 9.625 9.625 9.520 9.520 3,885 -0.10(-1.08%)
Aug 20, 2007 9.625 9.625 9.625 9.625 0 +0.00(+0.00%)
Aug 17, 2007 9.625 9.625 9.625 9.625 0 +0.00(+0.00%)
Aug 16, 2007 9.555 9.625 9.555 9.625 1,439 +0.03(+0.36%)
Aug 15, 2007 9.590 9.590 9.590 9.590 0 +0.00(+0.00%)
Aug 14, 2007 9.590 9.590 9.590 9.590 143 -0.03(-0.27%)
Aug 13, 2007 9.616 9.616 9.616 9.616 577 -0.01(-0.14%)
Aug 10, 2007 9.764 9.764 9.069 9.630 3,247 -0.31(-3.09%)
Aug 09, 2007 9.937 9.937 9.937 9.937 575 +0.03(+0.35%)
Aug 08, 2007 9.903 9.903 9.903 9.903 0 +0.00(+0.00%)
Aug 07, 2007 9.965 9.965 9.729 9.903 7,055 +0.23(+2.37%)
Aug 06, 2007 10.18 10.18 9.673 9.673 8,775 -0.75(-7.20%)
Aug 03, 2007 10.42 10.73 10.41 10.42 7,763 -0.25(-2.38%)
Aug 02, 2007 10.68 10.68 10.68 10.68 0 +0.00(+0.00%)
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.