Enterprise Bancorp Inc Historical Stock Prices

EBTC 
$22.24
*  
0.20
0.91%
Get EBTC Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading EBTC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  22.08  23.90  22.06  22.24 4,100
07/27/2015 22.5 22.5 21.9 22.04 1,921
07/24/2015 22.55 22.55 22.55 22.55 2,263
07/23/2015 22.53 22.53 22.53 22.53 1,338
07/22/2015 23.12 23.43 22.77 23.42 1,498
07/21/2015 23.1 23.14 22.58 22.81 3,048
07/20/2015 23.091 23.65 21.75 22.4 6,255
07/17/2015 22.4 23.58 22.09 23.07 6,715
07/16/2015 23.39 23.4 21.75 22.41 8,502
07/15/2015 23.07 23.91 23.07 23.14 1,248
07/14/2015 23.18 23.95 22.9975 23.54 3,712
07/13/2015 22.55 23.21 22.55 22.92 1,811
07/10/2015 22.28 22.79 21.69 22.74 3,359
07/09/2015 22.33 22.75 21.73 21.94 11,829
07/08/2015 23.1 23.1 22.27 22.46 2,604
07/07/2015 22.86 23.35 22.51 23.35 2,855
07/06/2015 23.02 23.68 22.86 22.97 7,421
07/02/2015 23.82 23.94 23.29 23.35 4,123
07/01/2015 23.74 23.94 23 23.71 6,816
06/30/2015 23.07 23.95 22.9 23.44 13,443
06/29/2015 22.88 23.78 22.88 23.04 12,478
06/26/2015 23.1 24 22.2 23.83 32,430
06/25/2015 21.42 23.24 21.42 23 8,476
06/24/2015 22.01 23.1 22.01 22.75 5,071
06/23/2015 22.28 23.19 22.28 23.19 2,714
06/22/2015 23.03 23.25 21.4 23.25 3,663
06/19/2015 23.52 23.52 22.49 22.82 17,303
06/18/2015 22.09 24.33 21.86 24.33 13,929
06/17/2015 21.92 22.15 21.47 21.82 2,574
06/16/2015 22.19 22.21 21.53 22.21 3,117
06/15/2015 21.88 22 21.42 21.88 7,338
06/12/2015 21.4 21.71 21.4 21.53 4,792
06/11/2015 20.9 21.4 20.9 21.4 2,822
06/10/2015 20.72 21.36 20.72 21.23 6,033
06/09/2015 20.72 20.82 20.72 20.81 12,613
06/08/2015 20.86 21.4 20.7 20.71 4,660
06/05/2015 20.75 21.3774 20.7 20.83 2,731
06/04/2015 21.35 21.35 20.7 20.71 4,144
06/03/2015 20.71 21.05 20.71 21.04 7,409
06/02/2015 20.7 21.4 20.7 21.07 5,784
06/01/2015 21 21 20.6 20.71 10,491
05/29/2015 20.6 21.35 20.6 20.61 4,948
05/28/2015 20.6 20.82 20.6 20.69 2,516
05/27/2015 20.74 20.99 20.62 20.85 4,790
05/26/2015 20.25 20.37 20.2 20.35 10,073
05/22/2015 21.1 21.1 20.256 20.28 4,866
05/21/2015 20.71 21 20.56 20.61 3,708
05/20/2015 20.75 20.83 20.56 20.69 2,411
05/19/2015 21.17 21.17 20.66 20.72 3,238
05/18/2015 21.3053 21.5399 21.09 21.09 6,431
05/15/2015 20.55 21.26 20.55 21.08 3,538
05/14/2015 20.64 20.64 20.53 20.54 2,642
05/13/2015 20.38 20.6 20.36 20.59 3,061
05/12/2015 20.6 21 20.5 20.56 5,304
05/11/2015 20.96 21.2499 20.25 20.75 7,292
05/08/2015 21.06 21.25 20.25 20.4 9,929
05/07/2015 20.65 21.3 20.65 20.8 3,597
05/06/2015 21.03 21.03 20.24 20.62 9,520
05/05/2015 21.02 21.16 20.95 20.96 9,050
05/04/2015 21.25 21.71 20.96 21.32 5,850
05/01/2015 21.56 21.95 21 21.42 6,474
04/30/2015 22.04 22.106 21.45 21.46 10,965
04/29/2015 22.2 22.2 21.65 21.65 3,428
04/28/2015 21.5 22.25 21.5 21.99 6,351
04/27/2015 21.5 21.89 21.5 21.53 5,082
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?