Indicators

Enterprise Bancorp (NQ: EBTC )

23.86 +0.38 (+1.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	13.03	13.31	13.03	13.19	12,963	+0.15(+1.17%)
May 23, 2011	13.05	13.05	12.69	13.04	4,368	+0.01(+0.06%)
May 20, 2011	13.00	13.06	12.88	13.03	2,811	+0.09(+0.68%)
May 19, 2011	13.12	13.12	12.92	12.94	7,062	-0.19(-1.44%)
May 18, 2011	13.28	13.28	13.06	13.13	15,778	+0.12(+0.95%)
May 17, 2011	12.87	13.13	12.87	13.01	6,541	+0.06(+0.45%)
May 16, 2011	12.75	12.98	12.68	12.95	1,573	-0.04(-0.28%)
May 13, 2011	12.82	13.12	12.82	12.98	6,896	-0.05(-0.36%)
May 12, 2011	12.93	13.13	12.82	13.03	13,829	+0.08(+0.65%)
May 11, 2011	12.95	12.95	12.84	12.95	4,151	+0.00(+0.00%)
May 10, 2011	12.95	12.95	12.87	12.95	14,040	+0.00(+0.00%)
May 09, 2011	12.84	12.95	12.50	12.95	6,134	+0.13(+1.05%)
May 06, 2011	12.53	13.00	12.53	12.81	20,741	+0.28(+2.20%)
May 05, 2011	12.22	12.76	12.20	12.54	11,913	+0.32(+2.61%)
May 04, 2011	12.00	12.25	11.83	12.22	15,681	+0.25(+2.12%)
May 03, 2011	13.06	13.06	11.90	11.96	46,416	-1.05(-8.08%)

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.