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

Enterprise Bancorp (NQ: EBTC )

25.20 +0.14 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 28, 2009 7.589 7.589 7.589 7.589 0 +0.07(+0.92%)
Apr 27, 2009 7.644 7.714 7.519 7.519 1,007 +0.26(+3.54%)
Apr 24, 2009 7.262 7.262 7.262 7.262 863 -0.21(-2.79%)
Apr 23, 2009 6.574 7.471 6.574 7.471 4,302 +0.90(+13.64%)
Apr 22, 2009 6.278 6.602 6.278 6.574 1,079 +0.32(+5.11%)
Apr 21, 2009 6.463 6.463 6.254 6.254 287 -0.35(-5.26%)
Apr 17, 2009 6.046 6.602 5.977 6.602 31,716 +0.56(+9.20%)
Apr 16, 2009 6.081 6.081 6.011 6.046 61,022 +0.03(+0.56%)
Apr 14, 2009 6.039 6.013 6.013 6.013 2,302 -0.06(-1.01%)
Apr 13, 2009 6.081 6.081 6.039 6.074 4,820 +0.01(+0.11%)
Apr 09, 2009 6.081 6.081 6.032 6.067 3,453 +0.03(+0.58%)
Apr 07, 2009 5.977 6.032 5.977 6.032 431 +0.02(+0.35%)
Apr 06, 2009 5.977 6.039 5.942 6.011 7,875 -0.05(-0.80%)
Apr 03, 2009 6.359 6.359 5.977 6.060 1,438 +0.05(+0.81%)
Mar 31, 2009 6.060 6.011 6.011 6.011 43,025 -0.06(-1.03%)
Mar 30, 2009 6.074 6.074 6.074 6.074 431 -0.01(-0.11%)
Mar 26, 2009 6.081 6.115 6.081 6.081 1,007 +0.00(+0.00%)
Mar 25, 2009 6.074 6.115 6.011 6.081 11,813 +0.01(+0.11%)
Mar 24, 2009 5.956 6.074 5.956 6.074 2,734 -0.04(-0.68%)
Mar 23, 2009 6.081 6.150 5.907 6.115 124,817 +0.03(+0.57%)
Mar 20, 2009 5.977 6.081 5.977 6.081 1,582 +0.00(+0.00%)
Mar 19, 2009 5.907 6.115 5.907 6.081 575 +0.00(+0.00%)
Mar 17, 2009 6.081 6.081 6.081 6.081 143 +0.00(+0.00%)
Mar 16, 2009 6.115 6.115 6.081 6.081 15,540 -0.03(-0.57%)
Mar 13, 2009 6.115 6.115 6.115 6.115 2,877 +0.00(+0.00%)
Mar 12, 2009 6.115 6.115 6.109 6.115 4,610 +0.01(+0.11%)
Mar 11, 2009 6.109 6.109 6.081 6.109 5,246 -0.01(-0.11%)
Mar 10, 2009 6.178 6.178 6.081 6.115 1,377 +0.03(+0.57%)
Mar 09, 2009 6.046 6.115 5.893 6.081 16,248 -0.07(-1.13%)
Mar 06, 2009 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Mar 05, 2009 6.185 6.185 6.150 6.150 431 -0.03(-0.56%)
Mar 04, 2009 6.122 6.185 6.081 6.185 4,168 +0.00(+0.00%)
Mar 02, 2009 6.185 6.185 6.046 6.185 10,195 +0.00(+0.00%)
Feb 27, 2009 6.197 6.254 6.185 6.185 2,172 -0.07(-1.11%)
Feb 26, 2009 6.254 6.254 6.254 6.254 902 +0.00(+0.00%)
Feb 25, 2009 6.428 6.463 6.018 6.254 46,795 -0.14(-2.17%)
Feb 24, 2009 6.331 6.463 6.324 6.393 38,564 -0.14(-2.13%)
Feb 23, 2009 6.532 6.532 6.532 6.532 143 +0.14(+2.17%)
Feb 20, 2009 6.532 6.595 6.289 6.393 12,662 -0.14(-2.13%)
Feb 19, 2009 6.567 6.567 6.428 6.532 14,763 +0.00(+0.00%)
Feb 18, 2009 6.602 6.602 6.532 6.532 13,238 +0.00(+0.00%)
Feb 17, 2009 6.428 6.595 6.324 6.532 124,398 +0.24(+3.87%)
Feb 13, 2009 6.359 6.359 6.261 6.289 1,942 -0.07(-1.09%)
Feb 12, 2009 6.359 6.428 6.324 6.359 8,461 -0.03(-0.54%)
Feb 11, 2009 6.567 6.602 6.254 6.393 164,299 -0.21(-3.16%)
Feb 10, 2009 6.602 6.637 6.602 6.602 3,885 -0.03(-0.52%)
Feb 09, 2009 6.637 6.658 6.602 6.637 16,706 +0.03(+0.53%)
Feb 06, 2009 6.602 6.671 6.602 6.602 3,898 -0.07(-1.04%)
Feb 05, 2009 6.776 6.776 6.671 6.671 13,209 -0.10(-1.54%)
Feb 04, 2009 6.776 6.776 6.776 6.776 316 +0.10(+1.56%)
Feb 03, 2009 6.776 6.776 6.630 6.671 5,905 -0.10(-1.54%)
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.