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 30, 2010 7.903 8.129 7.790 7.853 12,494 -0.14(-1.77%)
Jul 29, 2010 7.896 8.080 7.896 7.995 3,038 +0.06(+0.80%)
Jul 28, 2010 7.924 8.136 7.896 7.931 2,544 +0.07(+0.89%)
Jul 27, 2010 8.136 8.136 7.853 7.861 14,585 -0.07(-0.88%)
Jul 26, 2010 7.981 8.136 7.874 7.931 6,610 -0.01(-0.10%)
Jul 23, 2010 7.995 8.062 7.874 7.939 5,592 +0.06(+0.72%)
Jul 22, 2010 7.832 7.994 7.832 7.882 12,511 +0.05(+0.59%)
Jul 21, 2010 7.768 7.977 7.768 7.836 706 +0.05(+0.59%)
Jul 20, 2010 8.030 8.048 7.782 7.790 5,478 -0.24(-2.99%)
Jul 19, 2010 8.129 8.129 7.952 8.030 4,995 +0.09(+1.16%)
Jul 16, 2010 7.839 7.938 7.775 7.938 5,730 +0.29(+3.79%)
Jul 15, 2010 7.591 7.920 7.570 7.648 6,107 +0.01(+0.19%)
Jul 14, 2010 7.606 7.853 7.500 7.634 10,106 +0.03(+0.37%)
Jul 13, 2010 7.719 7.726 7.564 7.606 5,580 +0.01(+0.19%)
Jul 12, 2010 7.294 7.747 7.174 7.591 26,038 +0.30(+4.07%)
Jul 09, 2010 7.436 7.436 7.224 7.294 8,114 -0.13(-1.81%)
Jul 08, 2010 7.754 7.853 7.400 7.429 4,381 -0.12(-1.59%)
Jul 07, 2010 7.351 7.952 7.287 7.549 31,662 +0.14(+1.91%)
Jul 06, 2010 7.160 7.429 7.160 7.408 2,966 -0.06(-0.85%)
Jul 02, 2010 7.443 7.712 7.443 7.471 7,390 +0.01(+0.09%)
Jul 01, 2010 7.443 7.464 7.287 7.464 2,394 +0.04(+0.48%)
Jun 30, 2010 7.294 7.436 7.294 7.429 989 +0.07(+0.96%)
Jun 29, 2010 7.202 7.372 7.128 7.358 13,399 -0.28(-3.61%)
Jun 25, 2010 7.195 8.299 7.153 7.634 747,556 +0.45(+6.20%)
Jun 24, 2010 7.584 7.584 7.096 7.188 24,165 -0.40(-5.22%)
Jun 23, 2010 7.556 7.761 7.507 7.584 7,272 +0.07(+0.94%)
Jun 22, 2010 7.584 8.101 7.514 7.514 18,602 -0.08(-1.12%)
Jun 21, 2010 7.754 8.136 7.542 7.599 9,853 -0.08(-1.01%)
Jun 18, 2010 7.620 7.782 7.454 7.676 32,046 +0.12(+1.59%)
Jun 17, 2010 7.782 7.782 7.535 7.556 8,952 +0.08(+1.14%)
Jun 16, 2010 7.747 7.747 7.429 7.471 1,950 -0.33(-4.26%)
Jun 15, 2010 7.570 7.889 7.443 7.804 9,334 +0.25(+3.37%)
Jun 14, 2010 7.698 7.698 7.450 7.549 6,018 -0.11(-1.48%)
Jun 11, 2010 7.577 7.662 7.110 7.662 13,807 +0.23(+3.14%)
Jun 10, 2010 7.383 7.429 7.287 7.429 23,127 +0.08(+1.16%)
Jun 09, 2010 7.478 7.478 7.287 7.344 51,156 -0.10(-1.33%)
Jun 08, 2010 7.698 7.698 7.429 7.443 9,605 -0.01(-0.19%)
Jun 07, 2010 7.549 7.676 7.436 7.457 17,079 -0.04(-0.57%)
Jun 04, 2010 7.584 8.048 7.393 7.500 13,306 -0.15(-1.94%)
Jun 03, 2010 7.775 7.882 7.542 7.648 13,862 -0.20(-2.52%)
Jun 02, 2010 7.500 8.044 7.500 7.846 9,851 +0.42(+5.62%)
Jun 01, 2010 8.092 8.092 7.393 7.429 17,417 -0.45(-5.75%)
May 28, 2010 7.952 8.403 7.606 7.882 13,884 -0.07(-0.89%)
May 27, 2010 7.917 8.129 7.599 7.952 10,603 +0.16(+2.09%)
May 26, 2010 7.761 7.790 7.648 7.790 5,491 +0.18(+2.42%)
May 25, 2010 7.500 7.705 7.500 7.606 15,064 +0.08(+1.13%)
May 24, 2010 7.761 7.761 7.500 7.521 6,392 -0.10(-1.30%)
May 21, 2010 7.620 7.712 7.591 7.620 17,092 -0.07(-0.92%)
May 20, 2010 7.712 8.002 7.676 7.691 12,443 -0.36(-4.48%)
May 19, 2010 8.066 8.129 8.044 8.051 13,307 +0.00(+0.00%)
May 18, 2010 8.448 8.448 8.051 8.051 6,897 -0.31(-3.72%)
May 17, 2010 8.214 8.518 8.115 8.363 9,089 +0.18(+2.25%)
May 14, 2010 8.391 8.391 8.066 8.179 10,914 -0.23(-2.78%)
May 13, 2010 8.547 8.547 8.348 8.412 7,265 -0.10(-1.16%)
May 12, 2010 8.561 8.653 8.348 8.511 14,476 -0.05(-0.58%)
May 11, 2010 8.348 8.561 8.278 8.561 10,221 +0.07(+0.83%)
May 10, 2010 8.440 8.738 8.348 8.490 17,335 +0.25(+3.00%)
May 07, 2010 8.292 8.823 8.207 8.242 19,433 +0.05(+0.60%)
May 06, 2010 8.172 8.943 8.081 8.193 20,919 +0.02(+0.26%)
May 05, 2010 8.487 8.501 8.172 8.172 18,956 -0.51(-5.82%)
May 04, 2010 8.845 8.908 8.593 8.677 10,315 -0.27(-2.98%)
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.