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 (%)
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%)
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.