Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	29.98	29.98	28.72	29.39	12,275	-0.39(-1.32%)
Apr 27, 2017	30.44	30.52	29.45	29.79	18,179	-0.38(-1.25%)
Apr 26, 2017	29.01	30.97	29.01	30.17	31,486	+0.79(+2.69%)
Apr 25, 2017	29.51	29.51	29.11	29.38	24,121	-0.13(-0.43%)
Apr 24, 2017	29.42	29.60	28.96	29.50	18,135	+0.37(+1.27%)
Apr 21, 2017	29.18	29.39	28.57	29.13	15,878	-0.01(-0.03%)
Apr 20, 2017	29.27	29.27	28.97	29.14	7,683	+0.24(+0.81%)
Apr 19, 2017	28.34	29.36	27.92	28.91	14,846	+0.47(+1.65%)
Apr 18, 2017	28.03	28.75	27.69	28.44	12,702	-0.05(-0.18%)
Apr 17, 2017	28.13	28.53	27.72	28.49	16,973	+0.59(+2.11%)
Apr 13, 2017	27.96	28.26	27.72	27.90	14,673	+0.00(+0.00%)
Apr 12, 2017	28.29	28.74	27.81	27.90	10,839	-0.59(-2.06%)
Apr 11, 2017	28.30	28.79	28.30	28.49	7,801	+0.13(+0.47%)
Apr 10, 2017	28.90	29.12	28.20	28.35	5,628	-0.81(-2.79%)
Apr 07, 2017	28.88	29.22	28.51	29.17	13,300	+0.27(+0.93%)
Apr 06, 2017	27.82	29.13	27.82	28.90	23,633	+0.94(+3.36%)
Apr 05, 2017	28.79	29.15	27.77	27.96	21,519	-0.68(-2.37%)
Apr 04, 2017	29.18	29.38	28.44	28.64	12,110	-0.69(-2.35%)

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.