Home > Quotes > EBTC > Historical Prices

Enterprise Bancorp Inc Historical Stock Prices

EBTC 
$17.12
*  
0.11
  negative  
0.64%
Get EBTC Alerts
*Delayed - data as of Jun. 19, 2013 14:12 ET 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    EBTC Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
14:12  16.99  17.43  16.86  17.12 4,215
06/18/2013 17.18 17.24 16.68 17.23 10,139
06/17/2013 16.72 17.44 16.41 17.24 13,265
06/14/2013 16.55 16.55 16.45 16.5 6,783
06/13/2013 16.63 16.78 16.52 16.66 12,632
06/12/2013 16.77 16.89 16.55 16.56 4,920
06/11/2013 16.65 16.79 16.6 16.76 8,873
06/10/2013 16.75 16.8 16.42 16.79 6,591
06/07/2013 16.5 16.75 16.17 16.72 10,311
06/06/2013 16.25 16.57 16.2 16.5 2,451
06/05/2013 16.5 16.71 16.1 16.25 6,101
06/04/2013 16.75 16.75 16.42 16.48 10,884
06/03/2013 16.62 16.75 16.28 16.59 15,258
05/31/2013 16.47 16.63 16.47 16.55 7,610
05/30/2013 16.4 16.69 16.15 16.61 3,394
05/29/2013 16.3 16.49 16.22 16.3 2,484
05/28/2013 16.42 16.72 15.96 16.48 11,991
05/24/2013 16.05 16.45 16.05 16.25 1,451
05/23/2013 15.88 16.24 15.88 16.08 2,102
05/22/2013 16.25 16.384 15.92 15.92 6,526
05/21/2013 16.38 16.38 16.13 16.29 895
05/20/2013 16.31 16.5899 16.25 16.38 3,666
05/17/2013 16.26 16.45 16.24 16.32 6,578
05/16/2013 16.4 16.45 16.2 16.21 2,308
05/15/2013 16.68 16.68 16.35 16.51 5,462
05/14/2013 16.42 16.71 16.23 16.68 4,708
05/13/2013 15.945 16.25 15.945 16.25 640
05/10/2013 16.34 16.39 16.23 16.39 999
05/09/2013 16.23 16.4889 16.22 16.25 3,847
05/08/2013 16.35 16.5 16.26 16.38 4,231
05/07/2013 16.3 16.38 16.2 16.36 9,821
05/06/2013 16.35 16.35 16.2 16.22 1,816
05/03/2013 16.17 16.25 16.14 16.24 3,718
05/02/2013 15.74 16.06 15.74 16.02 5,563
05/01/2013 16.05 16.05 15.6 15.6 18,882
04/30/2013 16 16.31 16 16.12 21,489
04/29/2013 16.21 16.34 16.04 16.09 1,963
04/26/2013 16.43 16.5 16.08 16.09 13,915
04/25/2013 16.4 16.5 16.31 16.45 1,218
04/24/2013 16.34 16.5 16.26 16.41 2,155
04/23/2013 16.12 16.5 16.12 16.4 3,285
04/22/2013 16.53 16.7399 15.95 16.03 9,758
04/19/2013 16.03 16.73 15.97 16.47 5,530
04/18/2013 16.16 16.31 15.89 16.05 6,063
04/17/2013 16.76 16.76 16.1 16.11 6,885
04/16/2013 16.12 17 16.03 16.58 5,134
04/15/2013 16.52 16.97 15.95 15.95 7,905
04/12/2013 16.41 16.8 16.2401 16.59 6,210
04/11/2013 16.5 16.76 16.41 16.45 1,282
04/10/2013 16.37 16.5 16.24 16.48 2,281
04/09/2013 16.3 16.3 16.07 16.26 5,365
04/08/2013 16.32 16.37 16.18 16.34 3,789
04/05/2013 16.06 16.5 16.06 16.18 2,787
04/04/2013 16.5 16.539 16.04 16.38 9,375
04/03/2013 16.78 16.96 16.25 16.36 3,608
04/02/2013 16.97 17.07 16.61 16.73 3,127
04/01/2013 16.96 17 16.61 16.79 8,790
03/28/2013 16.91 16.95 16.77 16.95 3,954
03/27/2013 16.85 16.94 16.56 16.67 2,401
03/26/2013 16.93 16.94 16.76 16.94 1,532
03/25/2013 16.66 16.89 16.66 16.89 2,482
03/22/2013 16.81 16.95 16.69 16.9 6,200
03/21/2013 16.68 16.84 16.57 16.72 2,247
03/20/2013 16.56 16.92 16.56 16.92 1,664
03/19/2013 16.64 16.64 16.4 16.43 1,387
03/18/2013 16.37 16.66 16.37 16.56 1,541
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.