Indicators

Enterprise Bancorp (NQ: EBTC )

23.86 UNCHANGED

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 29, 2015	16.68	17.28	16.68	16.68	6,112	-0.06(-0.39%)
May 28, 2015	16.68	16.85	16.68	16.75	3,108	-0.13(-0.77%)
May 27, 2015	16.79	16.99	16.69	16.88	5,917	+0.40(+2.46%)
May 26, 2015	16.39	16.49	16.35	16.47	12,443	+0.06(+0.34%)
May 22, 2015	17.08	16.42	16.42	16.42	6,053	-0.27(-1.60%)
May 21, 2015	16.76	17.00	16.64	16.68	4,580	-0.06(-0.39%)
May 20, 2015	16.80	16.86	16.64	16.75	2,978	-0.02(-0.14%)
May 19, 2015	17.14	17.14	16.72	16.77	3,999	-0.30(-1.75%)
May 18, 2015	17.25	17.44	17.07	17.07	7,944	+0.01(+0.05%)
May 15, 2015	16.64	17.21	16.64	17.06	4,370	+0.44(+2.63%)
May 14, 2015	16.71	16.71	16.62	16.63	3,263	-0.04(-0.24%)
May 13, 2015	16.50	16.68	16.48	16.67	3,781	+0.02(+0.15%)
May 12, 2015	16.68	17.00	16.59	16.64	6,552	-0.15(-0.92%)
May 11, 2015	16.97	17.20	16.39	16.80	9,007	+0.28(+1.72%)
May 08, 2015	17.05	17.20	16.39	16.51	12,265	-0.32(-1.92%)
May 07, 2015	16.72	17.24	16.72	16.84	4,443	+0.25(+1.49%)
May 06, 2015	16.92	16.92	16.29	16.59	11,831	-0.27(-1.62%)
May 05, 2015	16.91	17.03	16.86	16.86	11,247	-0.29(-1.69%)
May 04, 2015	17.10	17.47	16.86	17.15	7,270	-0.08(-0.47%)

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.