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 (%)
Sep 30, 2008 8.443 8.443 8.419 8.419 1,295 -0.02(-0.29%)
Sep 25, 2008 8.443 8.443 8.443 8.443 1,151 +0.00(+0.00%)
Sep 24, 2008 8.339 8.443 8.339 8.443 575 -0.07(-0.86%)
Sep 23, 2008 9.208 9.208 7.992 8.516 0 +0.00(+0.00%)
Sep 22, 2008 9.208 9.208 7.992 8.516 3,758 -0.52(-5.73%)
Sep 19, 2008 7.853 9.208 7.797 9.034 19,836 +1.22(+15.56%)
Sep 18, 2008 7.644 7.818 7.644 7.818 9,634 +0.17(+2.27%)
Sep 17, 2008 7.644 7.644 7.644 7.644 143 -0.28(-3.51%)
Sep 15, 2008 7.929 7.922 7.922 7.922 2,878 -0.03(-0.44%)
Sep 12, 2008 7.957 7.957 7.957 7.957 2,014 +0.00(+0.00%)
Sep 11, 2008 7.957 7.957 7.957 7.957 719 +0.00(+0.00%)
Sep 10, 2008 7.929 7.957 7.922 7.957 7,302 -0.03(-0.43%)
Sep 09, 2008 7.992 7.992 7.992 7.992 1,280 -0.35(-4.17%)
Sep 08, 2008 8.325 8.339 8.325 8.339 23,168 +0.61(+7.91%)
Sep 05, 2008 7.748 7.748 7.728 7.728 761 -0.57(-6.87%)
Sep 03, 2008 8.297 8.297 8.297 8.297 287 +0.55(+7.04%)
Sep 02, 2008 8.853 8.853 7.752 7.752 3,083 -0.59(-7.04%)
Aug 27, 2008 8.332 8.339 8.339 8.339 719 +0.43(+5.45%)
Aug 21, 2008 7.908 7.908 7.908 7.908 1,007 +0.09(+1.15%)
Aug 19, 2008 7.818 7.818 7.818 7.818 1,582 -0.54(-6.48%)
Aug 18, 2008 7.734 8.360 7.734 8.360 886 +0.70(+9.17%)
Aug 14, 2008 7.443 7.658 7.658 7.658 1,007 -0.78(-9.23%)
Aug 13, 2008 8.436 8.436 8.436 8.436 0 +0.00(+0.00%)
Aug 12, 2008 8.436 8.436 8.436 8.436 0 +0.00(+0.00%)
Aug 11, 2008 8.436 8.436 8.436 8.436 0 +0.00(+0.00%)
Aug 08, 2008 8.436 8.436 8.436 8.436 0 +0.00(+0.00%)
Aug 07, 2008 8.443 8.575 8.436 8.436 22,421 -0.01(-0.08%)
Aug 06, 2008 8.443 8.443 8.443 8.443 0 +0.00(+0.00%)
Aug 05, 2008 8.443 8.443 8.419 8.443 719 +0.07(+0.83%)
Aug 04, 2008 8.339 8.409 8.165 8.374 2,158 +0.06(+0.71%)
Aug 01, 2008 8.339 8.339 8.315 8.315 1,295 +0.15(+1.83%)
Jul 31, 2008 8.304 8.339 8.165 8.165 6,187 -0.17(-2.08%)
Jul 30, 2008 8.315 8.339 8.061 8.339 2,014 +0.11(+1.39%)
Jul 29, 2008 8.224 8.224 8.224 8.224 143 -0.01(-0.13%)
Jul 28, 2008 8.235 8.235 8.235 8.235 0 +0.00(+0.00%)
Jul 25, 2008 8.339 8.339 8.235 8.235 575 +0.42(+5.43%)
Jul 24, 2008 7.811 7.811 7.811 7.811 0 +0.00(+0.00%)
Jul 23, 2008 7.825 7.825 7.811 7.811 1,437 -0.01(-0.09%)
Jul 22, 2008 7.992 7.992 7.818 7.818 1,995 -0.17(-2.17%)
Jul 21, 2008 7.992 7.992 7.992 7.992 0 +0.00(+0.00%)
Jul 18, 2008 7.992 7.992 7.992 7.992 0 +0.00(+0.00%)
Jul 17, 2008 7.992 7.992 7.992 7.992 353 +0.48(+6.38%)
Jul 16, 2008 7.512 7.512 7.512 7.512 287 -0.83(-9.92%)
Jul 15, 2008 8.297 8.339 8.297 8.339 1,151 +0.71(+9.29%)
Jul 14, 2008 7.644 7.721 7.616 7.630 2,734 -0.15(-1.96%)
Jul 11, 2008 7.807 7.807 7.783 7.783 1,726 -0.00(-0.00%)
Jul 10, 2008 7.783 7.783 7.783 7.783 719 +0.06(+0.81%)
Jul 09, 2008 7.721 7.721 7.721 7.721 1,295 +0.23(+3.06%)
Jul 08, 2008 7.582 7.582 7.491 7.491 3,165 -0.36(-4.60%)
Jul 07, 2008 7.651 7.853 7.297 7.853 2,395 -0.01(-0.09%)
Jul 04, 2008 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
Jul 03, 2008 7.860 7.860 7.860 7.860 0 +0.00(+0.00%)
Jul 02, 2008 7.860 7.860 7.860 7.860 179 -0.17(-2.16%)
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.