Enterprise Bancorp Inc Historical Stock Prices

EBTC 
$19.16
*  
0.24
1.24%
Get EBTC Alerts
*Delayed - data as of Jul. 25, 2014 10:28 ET  -  Find a broker to begin trading EBTC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    EBTC Real Time
 
 
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: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
10:28  19.16  19.16  19.16  19.16 550
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
04/24/2014 19.32 19.44 18.95 18.95 7,819
04/23/2014 19.37 19.77 19.1 19.25 9,845
04/22/2014 19.58 19.89 19.27 19.45 7,363
04/21/2014 19.18 19.92 19.18 19.44 7,952
04/17/2014 19.8 20.0582 19.38 19.67 11,693
04/16/2014 19.15 19.98 19.15 19.95 7,054
04/15/2014 19.12 19.2 18.5 18.9 7,464
04/14/2014 19.27 19.27 18.6 19.11 9,680
04/11/2014 19.3 20.17 19.01 19.02 12,516
04/10/2014 19.94 19.9799 19.25 19.26 10,149
04/09/2014 20.44 20.44 19.83 19.86 7,961
04/08/2014 20.92 20.92 20.08 20.27 15,950
04/07/2014 20.33 20.5 20 20.32 15,754
04/04/2014 20.92 20.92 20.3 20.35 12,538
04/03/2014 20.52 20.83 20.324 20.71 22,892
04/02/2014 20.86 20.86 20.11 20.69 10,693
04/01/2014 20.335 20.9 20.335 20.73 11,222
03/31/2014 20.69 20.76 20.15 20.34 23,266
03/28/2014 20.3 20.46 19.82 19.86 6,971
03/27/2014 20.29 20.53 19.68 20.22 6,614
03/26/2014 20.85 21 20.14 20.2 19,347
03/25/2014 19.53 20.93 19.53 20.61 13,966
03/24/2014 19.97 20.24 19.52 20.07 10,176
03/21/2014 19.9 20.16 19.67 19.99 25,152
03/20/2014 20.01 20.2199 19.64 19.91 10,779
03/19/2014 20.27 20.3 19.63 19.72 6,581
03/18/2014 20.35 20.4 19.9 20.29 9,477
03/17/2014 19.99 20.45 19.99 20.34 9,206
03/14/2014 19.56 20.4 19.56 19.78 7,310
03/13/2014 19.68 19.97 19.44 19.71 5,629
03/12/2014 19.31 19.68 19.18 19.68 7,653
03/11/2014 19.75 19.95 19.28 19.45 13,660
03/10/2014 20.13 20.37 19.59 19.81 12,614
03/07/2014 20.51 20.6599 20.13 20.21 7,094
03/06/2014 20.13 20.49 20.08 20.3 10,399
03/05/2014 20.21 20.49 20 20.14 8,523
03/04/2014 18.83 20.74 18.83 20.39 31,250
03/03/2014 18.88 19.09 18.65 18.68 6,596
02/28/2014 18.95 19.25 18.6 19.25 7,943
02/27/2014 18.64 18.97 18.46 18.94 9,595
02/26/2014 18.69 19.24 18.44 18.83 9,656
02/25/2014 18.33 18.84 18.33 18.63 9,415
02/24/2014 18.59 18.83 18.471 18.73 5,360
02/21/2014 18.55 18.91 18.27 18.46 13,052
02/20/2014 18.25 18.88 18.25 18.43 7,663
02/19/2014 18.86 19.2 18.26 18.27 8,097
02/18/2014 18.72 19.36 18.59 18.89 11,525
02/14/2014 18.86 18.89 18.3201 18.58 7,900
02/13/2014 18.31 19.04 18.31 19.01 6,306
02/12/2014 18.55 18.87 18.31 18.56 5,732
02/11/2014 18.63 18.79 18.51 18.62 12,727
02/10/2014 18.6 18.71 18.25 18.37 7,580
02/07/2014 18.89 19.34 18.46 18.49 24,661
02/06/2014 19 19.1899 18.68 18.84 14,170
02/05/2014 19.38 19.38 18.84 18.86 11,882
02/04/2014 19.89 20.5 19.41 19.57 17,910
02/03/2014 20.68 22.4 19.42 19.8 24,371
01/31/2014 20.38 21.2 20.26 20.68 23,466
01/30/2014 19.93 21.34 19.68 20.87 30,059
01/29/2014 19.76 20.45 18.335 19.7 21,966
01/28/2014 20.1 20.4535 19.7 19.96 16,976
01/27/2014 20.5 20.91 19.49 20.18 43,715
01/24/2014 20.64 20.942 20.5 20.5 6,212
01/23/2014 20.55 20.61 20.55 20.61 2,789
01/22/2014 19.317 20.69 19.317 20.62 5,980
01/21/2014 20.89 21.21 20.43 20.95 13,065
01/17/2014 20.39 20.71 20.1 20.43 11,834
01/16/2014 20.29 20.45 20.29 20.43 6,673
01/15/2014 20.0501 20.6 20.0501 20.42 12,115
01/14/2014 20.54 20.81 19.89 20.6 18,354
01/13/2014 20.75 21.16 20.3 20.39 10,139
01/10/2014 20.98 21.62 20.76 20.76 9,272
01/09/2014 21.04 21.6 20.896 20.93 9,067
01/08/2014 20.98 21.465 20.88 20.88 3,181
01/07/2014 20.89 21.4 20.47 20.95 24,614
01/06/2014 20.78 21.28 20.46 20.86 28,046
01/03/2014 20.97 21.57 20.42 20.8 20,141
01/02/2014 21 21.22 20.64 20.84 13,880
12/31/2013 21.23 21.87 20.52 21.17 23,039
12/30/2013 21.61 21.67 20.92 21.13 31,434
12/27/2013 21.47 21.74 20.85 21.69 26,072
12/26/2013 20.9 21.52 20.9 21.5 6,719
12/24/2013 21.62 21.9 20.86 21.58 21,873
12/23/2013 21.15 21.56 20 21.19 37,290
12/20/2013 19.7 21.45 19.7 21.12 43,910
12/19/2013 20.13 20.13 19.52 19.67 5,817
12/18/2013 20.13 20.2 19.82 20.11 13,231
12/17/2013 20.25 20.57 20.01 20.03 8,368
12/16/2013 20.44 20.44 19.62 20.32 8,382
12/13/2013 20.23 20.58 20.15 20.27 8,041
12/12/2013 20.04 20.48 19.27 20.23 9,519
12/11/2013 20.55 20.67 19.9 20.11 9,330
12/10/2013 20.47 20.625 20.1 20.45 11,261
12/09/2013 20.72 20.82 20.27 20.44 9,256
12/06/2013 20.5 20.969 20.21 20.65 16,532
12/05/2013 20.28 20.499 20.05 20.2 4,062
12/04/2013 20.51 20.69 20.18 20.21 27,644
12/03/2013 20.06 20.609 19.83 20.25 5,041
12/02/2013 20.87 20.87 20.03 20.03 16,272
11/29/2013 20.27 20.49 19.72 20.46 2,935
11/27/2013 20.03 20.39 19.421 20.06 7,465
11/26/2013 19.5 20.2 19.5 20.05 8,171
11/25/2013 19.53 19.76 19.43 19.57 5,747
11/22/2013 19.27 19.79 19.055 19.36 17,917
11/21/2013 19.2499 19.42 19.1801 19.32 6,530
11/20/2013 19 19.15 18.97 19.02 6,178
11/19/2013 18.7 18.95 18.7 18.95 4,921
11/18/2013 18.71 18.89 18.69 18.72 4,130
11/15/2013 18.23 18.62 18.23 18.57 8,559
11/14/2013 18.34 18.65 18.11 18.26 7,451
11/13/2013 17.88 18.48 17.66 18.2 53,339
11/12/2013 18.1 18.38 17.81 17.94 10,462
11/11/2013 18.12 18.48 18 18.22 6,721
11/08/2013 17.87 18.31 17.87 18.09 13,356
11/07/2013 18.38 18.92 17.62 17.75 18,208
11/06/2013 18.51 18.51 18.37 18.46 1,937
11/05/2013 18.53 18.78 18.13 18.42 6,286
11/04/2013 19.04 19.04 18.52 18.7 8,571
11/01/2013 19.49 19.49 18.31 18.73 20,700
10/31/2013 19.335 19.89 19.08 19.54 30,739
10/30/2013 19.62 19.74 19.41 19.51 15,649
10/29/2013 19.71 20.06 19.5 19.62 5,982
10/28/2013 19.8 19.97 19.5 19.72 8,849
10/25/2013 20.02 20.02 19.49 19.82 9,848
10/24/2013 19.81 20.1 19.74 19.93 9,139
10/23/2013 19.66 20.02 19.63 19.82 4,987
10/22/2013 19.47 20.02 19.47 19.91 19,594
10/21/2013 20.11 20.32 19.28 19.3 15,555
10/18/2013 20.19 20.84 19.38 20.17 25,484
10/17/2013 19.38 20.17 19.2 19.9 22,333
10/16/2013 19.99 20.69 19.21 19.4 20,234
10/15/2013 19.53 20.7 19.27 19.42 23,935
10/14/2013 20.14 20.14 18.73 20.1 11,328
10/11/2013 19.4 20.16 18.95 20.16 5,855
10/10/2013 18.85 19.77 18.85 19.7 6,416
10/09/2013 18.79 18.97 18.3 18.51 10,192
10/08/2013 18.65 18.99 18.48 18.75 6,566
10/07/2013 18.94 19.19 18.56 18.57 9,547
10/04/2013 18.42 19.29 18.17 19.09 8,696
10/03/2013 19.05 19.05 18.3 18.47 8,490
10/02/2013 19.02 19.26 18.72 19.03 7,974
10/01/2013 19.49 19.49 18.61 19.16 15,797
09/30/2013 19.03 19.03 18.37 18.91 24,947
09/27/2013 19.05 19.69 18.905 19.24 5,904
09/26/2013 19.03 19.65 18.92 19.22 15,601
09/25/2013 19.97 20 19.21 19.46 7,939
09/24/2013 19.46 20 19.46 19.85 8,790
09/23/2013 19.06 19.81 18.7 19.5 18,426
09/20/2013 18.97 19.4 18.78 19.11 20,458
09/19/2013 19 19.93 18.84 18.95 9,529
09/18/2013 19.41 19.98 19.15 19.78 10,183
09/17/2013 19.02 19.4 18.34 19.36 22,923
09/16/2013 19.18 19.4999 18.21 19 9,098
09/13/2013 18.47 19.09 18.42 18.8 8,623
09/12/2013 18.3 18.45 17.91 18.45 10,489
09/11/2013 17.79 18.32 17.79 18.03 13,407
09/10/2013 18.025 18.36 17.76 18.03 17,854
09/09/2013 17.69 18.02 17.62 17.98 26,565
09/06/2013 18.36 18.36 17.41 17.67 67,881
09/05/2013 18.26 18.76 18.2 18.22 8,680
09/04/2013 18.39 18.9 18.17 18.24 12,790
09/03/2013 18.87 18.95 18.1 18.44 20,601
08/30/2013 18.49 19.88 18.46 18.58 26,369
08/29/2013 18.25 19.38 18.25 18.59 20,645
08/28/2013 19.4 19.4 18.27 18.27 5,276
08/27/2013 18.84 19.18 18.44 18.69 29,257
08/26/2013 19.21 19.41 18.74 19.05 19,194
08/23/2013 19.39 19.45 18.75 19.06 27,190
08/22/2013 18.02 19.51 18.02 19.36 4,699
08/21/2013 18.39 18.39 17.78 17.91 12,779
08/20/2013 17.98 18.67 17.98 18.45 14,317
08/19/2013 18.37 18.37 17.91 17.94 5,735
08/16/2013 18.45 18.805 18.34 18.35 6,264
08/15/2013 19.15 19.5 18.38 18.61 11,019
08/14/2013 19.76 20.24 19.13 19.48 28,873
08/13/2013 20.18 20.18 19.57 19.93 12,684
08/12/2013 20.12 20.81 19.82 20.22 4,335
08/09/2013 20.41 20.69 19.87 20.25 28,478
08/08/2013 20.65 21 20.29 20.65 11,636
08/07/2013 19.83 20.89 19.82 20.18 14,505
08/06/2013 19.75 19.98 19.39 19.81 12,086
08/05/2013 19.35 20.19 19.35 20.07 17,624
08/02/2013 20.04 20.11 19.45 19.83 10,633
08/01/2013 20.22 20.29 19.98 20.08 8,583
07/31/2013 20.11 20.46 19.86 20.11 15,479
07/30/2013 20.79 20.79 20.031 20.32 4,203
07/29/2013 21.11 21.12 20.49 20.5 13,282
07/26/2013 21.32 21.7 21.2 21.35 11,408
07/25/2013 21.52 21.83 21.28 21.74 18,272
07/24/2013 21.52 21.99 21.17 21.9 24,171
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?