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 (%)
Aug 31, 2009 9.256 9.291 9.256 9.284 18,555 -0.32(-3.33%)
Aug 28, 2009 10.08 10.08 9.604 9.604 6,531 -0.19(-1.99%)
Aug 27, 2009 9.486 10.01 9.201 9.798 7,203 +0.03(+0.36%)
Aug 26, 2009 9.152 9.937 9.152 9.764 7,995 -0.21(-2.09%)
Aug 25, 2009 9.910 10.08 9.910 9.972 4,731 +0.13(+1.34%)
Aug 24, 2009 9.527 10.04 9.527 9.840 4,514 -0.07(-0.70%)
Aug 21, 2009 10.08 10.08 9.242 9.910 22,521 +0.26(+2.66%)
Aug 20, 2009 9.861 9.861 9.097 9.652 18,380 -0.21(-2.11%)
Aug 19, 2009 8.785 10.38 8.785 9.861 12,447 +0.24(+2.53%)
Aug 18, 2009 9.500 9.618 9.500 9.618 1,653 +0.17(+1.76%)
Aug 17, 2009 9.256 9.680 8.965 9.451 5,717 +0.19(+2.03%)
Aug 14, 2009 9.625 9.715 9.263 9.263 43,609 -0.28(-2.91%)
Aug 13, 2009 9.896 9.924 9.183 9.541 7,245 -0.60(-5.89%)
Aug 12, 2009 9.180 10.14 8.909 10.14 7,351 +1.03(+11.29%)
Aug 11, 2009 9.416 9.590 9.110 9.110 5,360 -0.31(-3.32%)
Aug 10, 2009 9.791 9.791 9.203 9.423 7,960 -0.43(-4.37%)
Aug 07, 2009 10.17 10.17 9.500 9.854 10,211 +0.25(+2.60%)
Aug 06, 2009 9.319 10.18 9.319 9.604 11,350 -0.18(-1.85%)
Aug 05, 2009 10.26 10.26 9.785 9.785 13,554 -0.42(-4.15%)
Aug 04, 2009 10.27 10.32 10.13 10.21 10,940 -0.11(-1.08%)
Aug 03, 2009 9.965 10.34 9.798 10.32 9,265 +0.25(+2.48%)
Jul 31, 2009 10.05 10.19 9.944 10.07 28,826 +0.22(+2.19%)
Jul 30, 2009 10.000 10.00 9.729 9.854 6,993 +0.40(+4.19%)
Jul 29, 2009 10.06 10.06 9.423 9.458 5,743 -0.62(-6.14%)
Jul 28, 2009 9.326 10.08 9.273 10.08 17,437 +0.35(+3.57%)
Jul 27, 2009 9.937 9.937 9.173 9.729 3,303 -0.08(-0.85%)
Jul 24, 2009 9.701 10.25 9.326 9.812 7,105 +0.19(+1.95%)
Jul 23, 2009 9.201 9.729 8.721 9.625 17,751 +0.38(+4.06%)
Jul 22, 2009 9.173 9.381 8.568 9.249 29,275 +0.03(+0.30%)
Jul 21, 2009 9.173 9.347 8.703 9.222 12,232 +0.28(+3.19%)
Jul 20, 2009 8.721 8.937 8.673 8.937 6,936 +0.28(+3.21%)
Jul 17, 2009 9.312 9.312 8.589 8.659 8,071 -0.42(-4.67%)
Jul 16, 2009 8.874 9.083 8.874 9.083 3,341 +0.22(+2.51%)
Jul 15, 2009 8.700 8.860 8.502 8.860 8,249 +0.23(+2.66%)
Jul 14, 2009 8.297 8.631 8.297 8.631 8,549 +0.29(+3.50%)
Jul 13, 2009 7.644 8.339 7.644 8.339 8,166 +0.34(+4.26%)
Jul 10, 2009 7.832 7.999 7.825 7.999 1,968 -0.14(-1.71%)
Jul 09, 2009 7.651 8.228 7.644 8.138 16,698 +0.51(+6.65%)
Jul 08, 2009 7.707 7.978 7.630 7.630 8,933 -0.03(-0.45%)
Jul 07, 2009 8.283 8.575 7.651 7.665 15,972 -0.81(-9.52%)
Jul 06, 2009 8.256 8.596 8.256 8.471 27,519 +0.24(+2.87%)
Jul 02, 2009 7.651 8.513 7.651 8.235 36,070 -0.03(-0.42%)
Jul 01, 2009 8.228 8.332 8.165 8.270 16,727 +0.07(+0.85%)
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%)
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.