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

Enterprise Bancorp (NQ: EBTC )

25.15 +0.27 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2011 10.43 10.60 10.29 10.60 4,847 +0.18(+1.71%)
Dec 29, 2011 10.08 10.44 9.922 10.42 9,596 +0.47(+4.69%)
Dec 28, 2011 10.38 10.38 9.914 9.951 4,994 -0.58(-5.49%)
Dec 27, 2011 10.52 10.82 10.52 10.53 8,333 -0.16(-1.53%)
Dec 23, 2011 10.67 10.69 10.51 10.69 10,739 +0.27(+2.56%)
Dec 21, 2011 10.42 10.51 10.32 10.43 6,274 -0.07(-0.71%)
Dec 20, 2011 10.34 10.70 10.21 10.50 16,170 +0.39(+3.89%)
Dec 19, 2011 10.62 10.72 10.05 10.11 8,154 -0.36(-3.40%)
Dec 16, 2011 10.71 10.73 10.46 10.46 40,916 -0.10(-0.91%)
Dec 15, 2011 10.22 10.63 10.22 10.56 12,166 +0.14(+1.35%)
Dec 14, 2011 10.32 10.59 10.11 10.42 6,428 +0.10(+0.93%)
Dec 13, 2011 10.73 10.73 10.32 10.32 5,885 -0.28(-2.65%)
Dec 12, 2011 10.40 10.72 10.40 10.60 7,171 -0.29(-2.65%)
Dec 09, 2011 10.22 10.97 10.22 10.89 25,527 +0.66(+6.44%)
Dec 08, 2011 10.63 10.67 10.23 10.23 14,099 -0.35(-3.29%)
Dec 07, 2011 10.31 10.67 10.26 10.58 7,351 +0.15(+1.42%)
Dec 06, 2011 10.26 10.43 9.907 10.43 5,557 -0.08(-0.78%)
Dec 05, 2011 10.19 10.60 9.655 10.51 13,563 +0.41(+4.11%)
Dec 02, 2011 10.17 10.53 9.848 10.10 4,519 +0.16(+1.64%)
Dec 01, 2011 10.69 10.69 9.936 9.936 13,864 -0.76(-7.13%)
Nov 30, 2011 10.00 10.71 9.781 10.70 31,191 +1.14(+11.94%)
Nov 29, 2011 9.744 9.929 9.477 9.559 8,364 -0.24(-2.42%)
Nov 28, 2011 8.877 9.996 8.877 9.796 13,287 +1.08(+12.41%)
Nov 25, 2011 8.743 8.892 8.595 8.714 6,139 -0.33(-3.61%)
Nov 23, 2011 9.707 9.707 8.981 9.040 10,716 -0.71(-7.29%)
Nov 22, 2011 9.959 9.959 9.751 9.751 2,713 -0.24(-2.37%)
Nov 21, 2011 10.28 10.32 9.966 9.988 5,633 -0.39(-3.71%)
Nov 18, 2011 9.988 10.67 9.833 10.37 16,741 +0.32(+3.17%)
Nov 17, 2011 10.19 10.46 10.05 10.05 6,565 -0.27(-2.65%)
Nov 16, 2011 10.45 10.66 10.33 10.33 5,322 -0.21(-2.04%)
Nov 15, 2011 10.34 10.62 10.15 10.54 6,317 +0.20(+1.93%)
Nov 14, 2011 10.53 10.53 10.23 10.34 7,329 -0.25(-2.38%)
Nov 11, 2011 9.751 10.64 9.751 10.60 10,332 +0.64(+6.48%)
Nov 10, 2011 10.02 10.05 9.670 9.951 6,708 +0.40(+4.19%)
Nov 09, 2011 10.51 10.51 9.551 9.551 18,247 -1.13(-10.61%)
Nov 08, 2011 10.44 10.71 10.35 10.68 3,801 +0.33(+3.18%)
Nov 07, 2011 10.37 10.56 10.12 10.36 2,961 -0.08(-0.78%)
Nov 04, 2011 10.41 10.44 10.27 10.44 5,396 -0.10(-0.91%)
Nov 03, 2011 10.24 10.63 9.945 10.53 20,126 +0.38(+3.77%)
Nov 02, 2011 10.19 10.51 9.929 10.15 10,452 +0.11(+1.10%)
Nov 01, 2011 10.22 10.60 9.980 10.04 11,849 -0.55(-5.21%)
Oct 31, 2011 10.62 10.98 10.59 10.59 7,969 -0.37(-3.36%)
Oct 28, 2011 10.75 10.99 10.35 10.96 8,847 +0.22(+2.06%)
Oct 27, 2011 10.06 10.83 9.995 10.74 41,665 +0.98(+10.02%)
Oct 26, 2011 9.634 9.855 9.237 9.759 12,380 +0.11(+1.14%)
Oct 25, 2011 10.30 10.33 9.531 9.649 22,425 -0.65(-6.29%)
Oct 24, 2011 10.33 10.33 10.28 10.30 8,019 +0.17(+1.67%)
Oct 21, 2011 10.23 10.39 9.730 10.13 23,728 +0.22(+2.23%)
Oct 20, 2011 9.976 10.08 9.804 9.906 1,862 -0.10(-1.03%)
Oct 19, 2011 10.30 10.30 9.973 10.01 7,555 -0.24(-2.30%)
Oct 18, 2011 9.531 10.30 9.531 10.24 13,950 +0.15(+1.53%)
Oct 17, 2011 10.58 10.58 9.855 10.09 10,468 -0.54(-5.05%)
Oct 14, 2011 10.99 10.99 10.13 10.63 7,293 -0.24(-2.17%)
Oct 13, 2011 10.15 10.86 10.15 10.86 8,004 +0.58(+5.65%)
Oct 12, 2011 10.12 10.28 9.929 10.28 11,709 +0.18(+1.82%)
Oct 11, 2011 9.568 10.28 9.568 10.10 11,446 +0.21(+2.16%)
Oct 10, 2011 10.05 10.05 9.392 9.884 13,152 -0.01(-0.07%)
Oct 07, 2011 10.22 10.26 9.090 9.892 14,839 -0.32(-3.10%)
Oct 06, 2011 10.07 10.30 9.660 10.21 10,653 +0.04(+0.36%)
Oct 05, 2011 9.583 10.17 9.215 10.17 7,101 +0.24(+2.44%)
Oct 04, 2011 8.789 10.30 8.708 9.929 23,929 +1.10(+12.50%)
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.