Enterprise Bancorp Inc Historical Stock Prices

EBTC 
$19.35
*  
0.05
0.26%
Get EBTC Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  19.16  19.508  18.78  19.35 12,572
07/25/2014 19.16 19.508 18.78 19.35 12,572
07/24/2014 19.34 20.05 19.22 19.4 11,833
07/23/2014 19.16 19.68 19 19.4 9,008
07/22/2014 19 19.4 19 19.4 8,574
07/21/2014 18.85 19.26 18.78 18.78 8,984
07/18/2014 18.48 19.18 18.42 19.1 17,576
07/17/2014 19.62 19.7099 18.56 18.61 15,173
07/16/2014 19.89 19.94 19.58 19.9 10,191
07/15/2014 20.45 20.45 19.68 19.78 6,188
07/14/2014 20.44 21.6 20.02 20.44 7,199
07/11/2014 20.76 20.76 20.03 20.03 6,366
07/10/2014 20.45 21.8 20.45 20.71 10,449
07/09/2014 20.84 20.85 20.42 20.71 4,937
07/08/2014 21 21.1 20.41 20.68 12,478
07/07/2014 21.08 21.74 20.94 20.95 14,498
07/03/2014 21.11 21.36 20.87 21.36 5,827
07/02/2014 21.27 21.45 20.88 20.89 7,739
07/01/2014 20.83 21.8 20.568 21.21 23,937
06/30/2014 20.21 20.84 20.21 20.63 8,817
06/27/2014 19.85 20.83 19.85 20.73 38,921
06/26/2014 19.86 20.44 19.71 20.01 10,033
06/25/2014 19.98 20.25 19.55 19.92 6,204
06/24/2014 20.25 20.44 19.79 20.01 7,421
06/23/2014 20.37 20.38 20.19 20.38 2,306
06/20/2014 20.1 20.37 19.77 20.29 34,650
06/19/2014 20.28 20.36 19.75 19.95 10,396
06/18/2014 20.03 20.41 20.01 20.28 7,255
06/17/2014 20.09 20.5 19.8 20.29 13,826
06/16/2014 20.06 20.54 19.74 19.89 10,420
06/13/2014 19.57 20.16 19.5 19.62 8,523
06/12/2014 19.66 19.66 19.27 19.43 10,345
06/11/2014 20.6 20.62 19.52 19.63 7,644
06/10/2014 20.38 20.75 20.16 20.62 10,146
06/09/2014 19.96 21.2 19.84 20.55 9,856
06/06/2014 19.63 20 19.63 20 8,067
06/05/2014 18.95 19.45 18.89 19.45 10,028
06/04/2014 18.87 19.19 18.57 18.85 10,279
06/03/2014 18.83 19.36 18.62 18.76 27,760
06/02/2014 19.32 19.52 19.01 19.02 12,456
05/30/2014 19.62 19.62 19.31 19.55 8,555
05/29/2014 19.77 19.89 19.347 19.55 10,741
05/28/2014 19.65 19.95 19.52 19.78 8,064
05/27/2014 19.57 19.81 19.38 19.8 7,579
05/23/2014 18.95 19.49 18.95 19.46 12,859
05/22/2014 18.92 19.05 18.68 19.05 5,364
05/21/2014 18.7 19.25 18.65 18.83 14,550
05/20/2014 19.34 19.34 18.4 18.56 26,968
05/19/2014 18.75 18.955 18.65 18.77 6,381
05/16/2014 18.34 18.93 18.34 18.93 6,402
05/15/2014 18.7 18.7 18.4 18.41 13,348
05/14/2014 19.15 19.15 18.75 18.8 14,462
05/13/2014 19.29 19.48 18.94 19.29 13,763
05/12/2014 18.52 19.456 18.52 19.41 9,061
05/09/2014 18.35 18.79 18.35 18.5 4,943
05/08/2014 18.56 18.63 18.4 18.45 8,525
05/07/2014 18.4 18.852 18.4 18.63 10,867
05/06/2014 18.4 18.6 18.4 18.41 22,153
05/05/2014 18.51 18.67 18.4 18.42 8,752
05/02/2014 18.63 18.82 18.4 18.43 14,006
05/01/2014 18.15 18.84 18 18.66 32,056
04/30/2014 18.44 18.78 18.25 18.26 16,742
04/29/2014 18.71 19.07 18.3 18.51 13,465
04/28/2014 18.25 18.66 18.07 18.55 7,037
04/25/2014 18.95 18.95 18 18.09 13,713
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?