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 (%)
Feb 27, 2009 6.197 6.254 6.185 6.185 2,172 -0.07(-1.11%)
Feb 26, 2009 6.254 6.254 6.254 6.254 902 +0.00(+0.00%)
Feb 25, 2009 6.428 6.463 6.018 6.254 46,796 -0.14(-2.17%)
Feb 24, 2009 6.331 6.463 6.324 6.393 38,565 -0.14(-2.13%)
Feb 23, 2009 6.532 6.532 6.532 6.532 143 +0.14(+2.17%)
Feb 20, 2009 6.532 6.595 6.289 6.393 12,663 -0.14(-2.13%)
Feb 19, 2009 6.567 6.567 6.428 6.532 14,764 +0.00(+0.00%)
Feb 18, 2009 6.602 6.602 6.532 6.532 13,238 +0.00(+0.00%)
Feb 17, 2009 6.428 6.595 6.324 6.532 124,402 +0.24(+3.87%)
Feb 13, 2009 6.359 6.359 6.261 6.289 1,942 -0.07(-1.09%)
Feb 12, 2009 6.359 6.428 6.324 6.359 8,461 -0.03(-0.54%)
Feb 11, 2009 6.567 6.602 6.254 6.393 164,304 -0.21(-3.16%)
Feb 10, 2009 6.602 6.637 6.602 6.602 3,885 -0.03(-0.52%)
Feb 09, 2009 6.637 6.657 6.602 6.636 16,706 +0.03(+0.53%)
Feb 06, 2009 6.602 6.671 6.602 6.602 3,898 -0.07(-1.04%)
Feb 05, 2009 6.775 6.776 6.671 6.671 13,210 -0.10(-1.54%)
Feb 04, 2009 6.776 6.776 6.776 6.776 316 +0.10(+1.56%)
Feb 03, 2009 6.776 6.776 6.630 6.671 5,905 -0.10(-1.54%)
Feb 02, 2009 6.775 6.776 6.775 6.776 3,011 +0.00(+0.00%)
Jan 30, 2009 6.776 6.776 6.776 6.776 2,296 -0.35(-4.88%)
Jan 29, 2009 7.123 7.123 7.123 7.123 719 +0.17(+2.50%)
Jan 28, 2009 6.949 6.949 6.949 6.949 575 +0.07(+1.01%)
Jan 27, 2009 6.845 6.949 6.845 6.880 1,582 +0.10(+1.54%)
Jan 26, 2009 6.838 6.838 6.776 6.776 5,039 +0.00(+0.00%)
Jan 23, 2009 6.949 6.949 6.776 6.776 863 -0.17(-2.50%)
Jan 22, 2009 7.366 7.366 6.942 6.949 2,177 -0.42(-5.66%)
Jan 21, 2009 7.373 7.373 7.366 7.366 2,053 -0.13(-1.76%)
Jan 16, 2009 7.491 7.498 7.498 7.498 1,582 +0.00(+0.03%)
Jan 15, 2009 7.496 7.496 7.496 7.496 143 -0.04(-0.58%)
Jan 14, 2009 7.547 7.547 7.540 7.540 1,423 +0.10(+1.40%)
Jan 13, 2009 7.846 7.846 7.436 7.436 323 +0.06(+0.85%)
Jan 12, 2009 7.373 7.373 7.373 7.373 143 -0.48(-6.11%)
Jan 08, 2009 7.846 7.853 7.853 7.853 863 +0.21(+2.73%)
Jan 07, 2009 7.644 7.644 7.644 7.644 0 +0.00(+0.00%)
Jan 06, 2009 7.783 7.783 7.644 7.644 1,335 -0.21(-2.65%)
Jan 05, 2009 7.853 7.853 7.853 7.853 0 +0.00(+0.00%)
Jan 02, 2009 7.853 7.853 7.818 7.853 9,858 +0.00(+0.00%)
Dec 31, 2008 7.512 7.853 7.512 7.853 26,882 +0.33(+4.44%)
Dec 30, 2008 7.985 7.985 7.519 7.519 3,165 -0.82(-9.83%)
Dec 29, 2008 8.339 8.339 8.339 8.339 0 +0.00(+0.00%)
Dec 26, 2008 7.463 8.860 7.450 8.339 158,244 +1.39(+20.00%)
Dec 24, 2008 6.949 6.949 6.922 6.949 742 +0.00(+0.00%)
Dec 23, 2008 6.949 6.949 6.942 6.949 1,582 -0.24(-3.38%)
Dec 22, 2008 7.074 7.192 7.074 7.192 2,788 -0.23(-3.09%)
Dec 19, 2008 7.415 7.436 6.692 7.422 7,127 -0.04(-0.55%)
Dec 18, 2008 7.415 7.463 7.345 7.463 2,480 +0.44(+6.22%)
Dec 17, 2008 7.026 7.026 7.026 7.026 143 +0.08(+1.10%)
Dec 16, 2008 6.949 6.949 6.949 6.949 719 -0.52(-6.98%)
Dec 15, 2008 6.859 7.470 6.602 7.470 7,223 +0.67(+9.92%)
Dec 12, 2008 6.796 6.796 6.796 6.796 0 +0.00(+0.00%)
Dec 11, 2008 7.262 7.262 6.796 6.796 1,439 +0.01(+0.10%)
Dec 10, 2008 6.789 6.789 6.789 6.789 0 +0.00(+0.00%)
Dec 09, 2008 6.970 6.970 6.789 6.789 3,423 -0.49(-6.68%)
Dec 03, 2008 7.276 7.276 7.276 7.276 143 +0.49(+7.27%)
Dec 02, 2008 6.824 7.297 6.776 6.782 3,915 +0.17(+2.52%)
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.