Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 1:55AM ET - U.S. Markets open in 7 hours and 35 minutes. Dow  0.01% Nasdaq  0.22%

Enterprise Financial Services Corp. (EFSC)

On Dec 7: 7.81   0.05 (0.64%)

MORE ON EFSC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 7-Dec-09 7.91 7.93 7.59 7.81 11,800 7.81 4-Dec-09 7.94 8.01 7.00 7.86 20,900 7.86 3-Dec-09 7.91 7.92 7.70 7.72 12,700 7.72 2-Dec-09 7.98 8.27 7.78 7.89 10,300 7.89 1-Dec-09 7.79 7.95 7.52 7.83 13,400 7.83 30-Nov-09 7.53 7.89 7.25 7.67 27,000 7.67 27-Nov-09 7.70 8.01 7.51 7.51 15,200 7.51 25-Nov-09 8.16 8.26 7.92 7.92 4,600 7.92 24-Nov-09 8.15 8.27 7.76 8.09 19,200 8.09 23-Nov-09 8.18 8.39 8.00 8.12 17,200 8.12 20-Nov-09 7.81 8.33 7.70 8.00 25,900 8.00 19-Nov-09 8.27 8.28 7.81 7.91 32,400 7.91 18-Nov-09 8.39 8.50 7.80 8.36 18,200 8.36 17-Nov-09 7.95 8.47 7.91 8.41 22,800 8.41 16-Nov-09 7.63 8.49 7.63 8.03 30,800 8.03 13-Nov-09 7.72 7.80 7.26 7.50 31,600 7.50 12-Nov-09 8.11 8.26 7.69 7.70 30,400 7.70 11-Nov-09 7.99 8.18 7.90 7.99 19,000 7.99 10-Nov-09 8.01 8.26 7.45 7.86 36,500 7.86 9-Nov-09 8.50 8.56 7.88 8.01 55,800 8.01 6-Nov-09 8.45 8.59 8.27 8.42 10,800 8.42 5-Nov-09 8.70 8.70 8.36 8.58 34,200 8.58 4-Nov-09 8.44 8.50 8.00 8.00 26,700 8.00 3-Nov-09 8.60 8.60 8.20 8.40 21,600 8.40 2-Nov-09 8.59 8.80 8.22 8.69 24,000 8.69 30-Oct-09 8.60 8.87 8.35 8.53 72,600 8.53 29-Oct-09 8.83 8.91 8.60 8.73 29,500 8.73 28-Oct-09 8.56 8.91 8.56 8.69 19,700 8.69 27-Oct-09 8.35 8.85 8.29 8.61 42,700 8.61 26-Oct-09 8.30 8.87 8.17 8.18 36,800 8.18 23-Oct-09 8.24 8.68 8.14 8.14 18,500 8.14 22-Oct-09 8.20 8.54 8.11 8.45 31,500 8.45 21-Oct-09 8.24 8.69 8.00 8.17 108,900 8.17 20-Oct-09 8.48 8.49 8.15 8.15 14,900 8.15 19-Oct-09 8.21 8.40 8.14 8.19 14,500 8.19 16-Oct-09 8.55 8.69 8.05 8.14 46,700 8.14 15-Oct-09 9.09 9.09 8.42 8.60 20,300 8.60 14-Oct-09 8.90 9.40 8.75 9.17 14,300 9.17 13-Oct-09 8.91 9.00 8.69 8.70 17,100 8.70 12-Oct-09 9.03 9.41 8.89 8.95 16,200 8.95 9-Oct-09 8.76 9.03 8.70 8.88 16,600 8.88 8-Oct-09 8.98 9.24 8.84 8.89 12,300 8.89 7-Oct-09 8.87 9.40 8.75 8.92 23,200 8.92 6-Oct-09 8.90 9.30 8.90 9.25 11,200 9.25 5-Oct-09 8.83 9.24 8.74 8.80 16,300 8.80 2-Oct-09 8.77 9.45 8.77 8.98 21,500 8.98 1-Oct-09 9.33 9.33 8.74 8.92 29,800 8.92 30-Sep-09 9.77 9.82 9.25 9.25 23,900 9.25 29-Sep-09 9.91 9.99 9.69 9.71 7,300 9.71 28-Sep-09 9.99 9.99 9.61 9.87 10,200 9.87 25-Sep-09 9.55 10.18 9.55 10.01 21,200 10.01 24-Sep-09 10.06 10.15 9.55 9.55 21,300 9.55 23-Sep-09 10.10 10.35 9.84 9.90 17,700 9.90 22-Sep-09 10.80 10.80 9.99 10.05 25,400 10.05 21-Sep-09 10.62 10.87 10.28 10.71 9,200 10.71 18-Sep-09 11.15 11.15 10.44 10.75 57,900 10.75 17-Sep-09 10.86 11.18 10.78 11.18 18,100 11.18 16-Sep-09 10.67 11.10 10.67 11.00 8,900 11.00 15-Sep-09 11.18 11.22 10.64 10.65 16,900 10.65 14-Sep-09 10.70 11.19 10.70 11.18 14,800 11.18 11-Sep-09 11.04 11.14 10.90 10.91 4,500 10.91 11-Sep-09 $ 0.053 Dividend 10-Sep-09 11.04 11.29 10.70 11.05 37,600 11.00 9-Sep-09 10.93 11.31 10.93 11.06 11,600 11.01 8-Sep-09 11.51 11.51 10.68 10.91 17,200 10.86 4-Sep-09 11.00 11.50 10.76 11.43 27,400 11.38 3-Sep-09 11.09 11.09 10.55 11.01 10,800 10.96 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions