Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enterprise Bancorp (NQ: EBTC )

26.27 +0.19 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2011 10.68 10.80 10.19 10.27 8,110 -0.38(-3.59%)
Aug 30, 2011 10.77 10.77 10.02 10.65 6,555 -0.16(-1.50%)
Aug 29, 2011 10.42 10.85 10.18 10.81 11,326 +0.25(+2.37%)
Aug 26, 2011 9.752 10.56 9.634 10.56 7,534 +0.80(+8.21%)
Aug 25, 2011 9.973 10.33 9.561 9.759 10,768 -0.34(-3.35%)
Aug 24, 2011 9.862 10.36 9.325 10.10 14,665 +0.23(+2.31%)
Aug 23, 2011 9.576 10.37 9.344 9.870 21,452 +0.65(+7.02%)
Aug 22, 2011 9.811 9.921 8.884 9.223 30,068 -0.28(-2.94%)
Aug 19, 2011 9.693 10.75 9.473 9.502 12,895 -0.30(-3.08%)
Aug 18, 2011 10.28 10.49 9.634 9.804 26,124 -0.62(-5.93%)
Aug 17, 2011 10.58 11.22 10.42 10.42 7,572 -0.06(-0.56%)
Aug 16, 2011 10.69 11.42 10.30 10.48 25,557 -0.63(-5.63%)
Aug 15, 2011 11.69 11.69 10.66 11.11 8,891 -0.76(-6.39%)
Aug 12, 2011 11.11 11.88 10.33 11.86 2,452 +0.74(+6.68%)
Aug 11, 2011 9.929 11.41 9.465 11.12 29,613 +1.21(+12.25%)
Aug 10, 2011 10.89 10.89 9.598 9.906 15,045 -1.17(-10.56%)
Aug 09, 2011 10.45 11.96 9.774 11.08 36,831 +1.64(+17.34%)
Aug 08, 2011 10.39 10.60 8.791 9.439 28,128 -1.04(-9.95%)
Aug 05, 2011 10.28 10.58 10.28 10.48 6,156 +0.20(+1.91%)
Aug 04, 2011 10.99 10.99 10.25 10.29 22,982 -0.70(-6.37%)
Aug 03, 2011 11.19 11.19 10.79 10.99 9,802 -0.04(-0.40%)
Aug 02, 2011 11.57 11.93 11.03 11.03 24,579 -0.62(-5.32%)
Aug 01, 2011 11.67 11.85 11.31 11.65 11,738 -0.01(-0.13%)
Jul 29, 2011 11.62 11.66 11.48 11.66 6,876 +0.09(+0.76%)
Jul 28, 2011 11.33 11.73 11.00 11.58 15,180 +0.23(+2.06%)
Jul 27, 2011 11.96 11.96 11.31 11.34 16,419 -0.55(-4.66%)
Jul 26, 2011 12.09 12.09 11.67 11.90 9,883 -0.11(-0.91%)
Jul 25, 2011 12.30 12.30 11.94 12.01 5,554 -0.34(-2.72%)
Jul 22, 2011 12.30 12.36 12.22 12.34 1,461 +0.04(+0.36%)
Jul 21, 2011 12.28 12.36 12.17 12.30 7,647 +0.09(+0.72%)
Jul 20, 2011 12.26 12.52 12.01 12.21 17,615 -0.15(-1.24%)
Jul 19, 2011 12.25 12.39 11.95 12.36 17,417 +0.08(+0.65%)
Jul 18, 2011 12.34 12.42 11.92 12.28 10,868 -0.04(-0.30%)
Jul 15, 2011 12.22 12.37 12.20 12.32 17,384 +0.11(+0.90%)
Jul 14, 2011 12.40 12.40 12.11 12.21 6,933 -0.19(-1.53%)
Jul 13, 2011 11.90 12.50 11.90 12.40 12,210 +0.07(+0.59%)
Jul 12, 2011 12.32 12.56 12.04 12.33 7,911 +0.02(+0.18%)
Jul 11, 2011 11.83 12.80 11.83 12.31 15,752 +0.34(+2.80%)
Jul 08, 2011 12.35 12.95 11.91 11.97 23,586 -0.35(-2.84%)
Jul 07, 2011 12.15 12.62 11.82 12.32 26,284 +0.10(+0.84%)
Jul 06, 2011 11.63 12.74 11.63 12.22 23,416 +0.48(+4.10%)
Jul 05, 2011 11.30 11.83 11.30 11.74 5,917 +0.44(+3.87%)
Jul 01, 2011 11.03 11.58 11.03 11.30 10,115 +0.31(+2.79%)
Jun 30, 2011 10.97 11.10 10.95 10.99 16,155 +0.09(+0.87%)
Jun 29, 2011 11.12 11.12 10.90 10.90 34,630 -0.23(-2.03%)
Jun 28, 2011 11.16 11.23 10.99 11.12 28,861 -0.04(-0.39%)
Jun 27, 2011 11.85 11.85 10.96 11.17 48,099 -0.68(-5.73%)
Jun 24, 2011 11.16 12.30 11.12 11.85 1,139,441 +0.50(+4.37%)
Jun 23, 2011 12.31 13.10 11.10 11.35 30,741 -0.96(-7.77%)
Jun 22, 2011 12.63 12.69 11.86 12.31 23,078 -0.34(-2.65%)
Jun 21, 2011 12.88 12.88 12.54 12.64 18,835 -0.31(-2.37%)
Jun 20, 2011 13.01 13.01 12.84 12.95 7,018 +0.01(+0.11%)
Jun 17, 2011 13.13 13.13 12.77 12.93 11,616 -0.20(-1.50%)
Jun 16, 2011 12.97 13.13 12.97 13.13 7,003 +0.13(+1.04%)
Jun 15, 2011 12.98 13.07 12.85 13.00 7,857 +0.13(+1.05%)
Jun 14, 2011 13.53 13.53 12.84 12.86 20,953 -0.66(-4.86%)
Jun 13, 2011 13.63 13.75 13.47 13.52 33,732 -0.09(-0.64%)
Jun 10, 2011 13.79 13.79 13.56 13.60 25,224 -0.15(-1.06%)
Jun 09, 2011 13.83 13.86 13.69 13.75 12,593 -0.06(-0.42%)
Jun 08, 2011 13.79 13.81 13.66 13.81 14,297 +0.04(+0.27%)
Jun 07, 2011 13.57 13.77 13.52 13.77 7,509 +0.15(+1.07%)
Jun 06, 2011 13.52 13.66 13.44 13.63 16,724 +0.11(+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.