Enterprise Bancorp Inc Historical Stock Prices

EBTC 
$20.61
*  
0.08
0.39%
Get EBTC Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading EBTC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    EBTC Pre-Market
 
 
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: 1 Year, From 21-MAY-2014 TO 21-MAY-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  20.71  21  20.56  20.61 3,708
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
04/24/2015 21.81 21.81 21.52 21.52 2,251
04/23/2015 22.13 22.23 21.76 22.22 2,398
04/22/2015 21.93 22.06 21.79 22.06 2,552
04/21/2015 22.34 22.34 21.575 21.81 8,453
04/20/2015 21.56 22.63 21.5 22.47 3,855
04/17/2015 21.88 21.88 21.5 21.5 7,543
04/16/2015 22.32 22.5 21.92 22.08 4,698
04/15/2015 21.78 22.3 21.78 22.3 2,742
04/14/2015 21.75 21.75 21.66 21.7 3,999
04/13/2015 22.34 22.34 21.94 21.94 3,189
04/10/2015 21.82 21.87 21.73 21.77 1,623
04/09/2015 21.83 21.83 21.59 21.78 3,546
04/08/2015 22.01 22.26 21.51 21.81 13,841
04/07/2015 22.09 22.0901 22 22 4,663
04/06/2015 21.74 22.09 21.74 22.09 5,041
04/02/2015 21.37 22.06 20.91 21.9 12,636
04/01/2015 21.27 21.81 21.02 21.44 8,335
03/31/2015 21.25 21.34 20.98 21.25 3,395
03/30/2015 21.18 21.66 20.9 21.1 6,569
03/27/2015 21.19 21.33 21.06 21.24 4,522
03/26/2015 21.37 21.93 20.81 21.1 6,285
03/25/2015 22.45 22.45 20.97 21.27 11,790
03/24/2015 21.4 21.9897 21.31 21.75 11,430
03/23/2015 21.25 21.96 20.98 21.44 13,233
03/20/2015 21.12 21.25 20.85 21.23 16,953
03/19/2015 20.868 21.25 20.77 20.96 4,820
03/18/2015 21.09 21.25 20.77 20.89 11,603
03/17/2015 21.16 21.2 20.92 21.03 5,950
03/16/2015 21.01 21.243 20.94 20.94 3,175
03/13/2015 20.98 21.11 20.82 20.87 8,291
03/12/2015 20.69 20.94 20.13 20.91 8,865
03/11/2015 20.94 21.07 20.4 20.42 7,604
03/10/2015 20.5 20.72 20.12 20.43 12,956
03/09/2015 20.94 21.01 20.5 20.63 5,926
03/06/2015 20.67 20.7899 20.34 20.34 4,752
03/05/2015 21.26 21.3 20.57 20.93 10,527
03/04/2015 21.05 21.17 20.94 20.95 10,691
03/03/2015 21.3 21.5 21.08 21.08 6,260
03/02/2015 21.1 21.5 21.1 21.5 4,449
02/27/2015 21.74 21.74 21.2 21.2 9,316
02/26/2015 21.53 21.54 21.3095 21.47 4,487
02/25/2015 21.47 21.82 21.42 21.43 3,464
02/24/2015 21.39 21.642 21.39 21.4 3,302
02/23/2015 21.324 21.42 21.02 21.24 2,512
02/20/2015 21.68 21.93 21.33 21.33 7,353
02/19/2015 21.58 21.93 21.58 21.62 2,415
02/18/2015 22.17 22.5 21.63 21.67 3,102
02/17/2015 21.95 22.35 21.05 22.08 5,360
02/13/2015 21.5 22.06 21.3 21.96 4,327
02/12/2015 21.51 21.89 21.01 21.6 3,783
02/11/2015 21.54 21.8295 21.36 21.37 5,278
02/10/2015 21.48 21.89 21.28 21.66 6,100
02/09/2015 22.22 22.23 21.6 21.6 7,335
02/06/2015 22.27 22.62 21.96 22.17 10,259
02/05/2015 21.65 22.39 21.65 22.21 6,937
02/04/2015 22 22.29 21.5 21.77 10,024
02/03/2015 21.57 22.775 21.57 22.24 12,143
02/02/2015 21.044 21.68 20.82 21.4 8,831
01/30/2015 21.66 22 20.45 20.45 16,599
01/29/2015 21.5 21.92 21.5 21.87 7,667
01/28/2015 21.59 21.9525 21.5 21.5 7,734
01/27/2015 21.83 22.05 21.64 21.64 6,123
01/26/2015 22.1 22.47 21.85 21.97 11,237
01/23/2015 22.16 22.48 21.75 21.98 52,996
01/22/2015 23.48 23.48 21.82 22.09 6,525
01/21/2015 21.79 22.18 21.75 21.76 4,909
01/20/2015 21.79 22.11 21.75 21.85 4,015
01/16/2015 21.77 22.43 21.77 22.12 7,792
01/15/2015 22.815 22.815 21.75 21.86 13,771
01/14/2015 21.95 22.63 21.95 22.13 3,623
01/13/2015 22.06 22.58 21.95 22.12 8,523
01/12/2015 22.42 22.42 21.8 21.85 4,514
01/09/2015 23.04 23.2 22.35 22.54 5,525
01/08/2015 23.14 23.18 22.86 22.98 8,183
01/07/2015 23.16 23.32 22.87 22.88 5,331
01/06/2015 23.36 23.36 22.87 22.92 4,750
01/05/2015 24.45 24.45 23.55 23.56 3,633
01/02/2015 25.55 25.55 23.43 23.86 39,095
12/31/2014 25.76 26.12 24.96 25.25 108,750
12/30/2014 25.24 26.01 25.21 25.52 1,418
12/29/2014 24.63 24.97 24.495 24.97 2,101
12/26/2014 24.26 24.75 24.0501 24.69 5,533
12/24/2014 24.5 24.5 23 24.47 1,482
12/23/2014 24.02 24.74 24.02 24.67 6,613
12/22/2014 23.7 24 23.5 23.97 4,923
12/19/2014 24.52 24.52 23.42 23.68 30,171
12/18/2014 24.26 24.63 23.57 24.59 8,388
12/17/2014 22.98 24.25 22.94 24.23 10,112
12/16/2014 22.95 23.39 22.94 22.94 7,360
12/15/2014 23.22 23.26 22.94 22.98 5,103
12/12/2014 23.62 23.89 22.57 23.13 4,592
12/11/2014 23.72 24.19 22.5 23.98 9,166
12/10/2014 23.52 24.1 23.02 23.55 8,378
12/09/2014 23.56 24.13 22.73 24.12 12,405
12/08/2014 23.89 24.27 23.53 23.6 7,022
12/05/2014 23.52 24.2099 23.52 24.01 15,893
12/04/2014 23.7 23.97 23.41 23.5 6,806
12/03/2014 23 23.49 22.435 23.36 11,930
12/02/2014 23 23 22.712 23 9,589
12/01/2014 23.06 23.29 23.03 23.05 6,053
11/28/2014 23.32 23.47 23.21 23.38 3,827
11/26/2014 23.13 23.5 23.13 23.21 3,983
11/25/2014 22.98 23.49 22.84 23.29 7,004
11/24/2014 22.7 23.44 22.7 23.06 5,698
11/21/2014 23.27 23.27 22.71 22.73 9,077
11/20/2014 22.61 23.16 22.61 22.95 10,196
11/19/2014 22.91 23.028 22.71 22.75 8,772
11/18/2014 23.15 23.41 23 23.01 12,912
11/17/2014 22.94 23.33 22.94 23.1 9,949
11/14/2014 23 23.2199 23 23.01 12,016
11/13/2014 23.01 23.29 22.84 23.08 7,096
11/12/2014 23.2 23.2 22.82 23.13 7,371
11/11/2014 23.08 23.42 22.97 23.01 11,185
11/10/2014 23.18 23.3 22.6 23.19 9,099
11/07/2014 22.91 23.07 22.48 22.82 8,652
11/06/2014 22.83 23.31 22.43 22.99 22,637
11/05/2014 23.53 23.71 22.8201 23.05 24,671
11/04/2014 23.05 23.85 23.05 23.24 11,010
11/03/2014 23.4 23.49 23 23.22 16,696
10/31/2014 23.6 24.81 22.55 23.53 20,090
10/30/2014 22.14 23.19 22.02 23.14 34,087
10/29/2014 21.95 22.25 21.95 22.15 10,400
10/28/2014 21.7 21.95 21.25 21.95 15,162
10/27/2014 21.43 21.66 21.14 21.59 7,439
10/24/2014 21.22 21.54 21.22 21.51 6,126
10/23/2014 21.09 21.5 19.32 21.31 18,226
10/22/2014 21.17 21.46 20.69 20.8 8,761
10/21/2014 21.54 21.74 20.86 21.67 8,971
10/20/2014 21.51 21.67 21 21.48 12,662
10/17/2014 21.85 21.85 21.25 21.43 6,309
10/16/2014 21.65 21.74 21.28 21.53 13,454
10/15/2014 21.24 22.5 20.91 21.69 13,126
10/14/2014 21.15 21.75 21.06 21.57 16,641
10/13/2014 20.08 21.655 20.08 21.07 10,476
10/10/2014 19.87 20.1 19.72 20 7,733
10/09/2014 19.84 20.07 19.13 20.02 23,693
10/08/2014 19.3 19.88 19.15 19.8 16,979
10/07/2014 19.43 19.56 18.98 19.25 11,581
10/06/2014 19.57 19.72 18.97 19.5 5,733
10/03/2014 19.64 19.71 19.27 19.51 10,498
10/02/2014 18.49 19.74 18.14 19.4 32,111
10/01/2014 18.91 19.25 18.22 18.44 25,289
09/30/2014 18.91 19.37 18.8 18.84 14,313
09/29/2014 19.03 19.22 18.7 18.96 6,137
09/26/2014 19.09 19.286 18.86 19.26 7,219
09/25/2014 19.555 19.66 19.02 19.03 12,249
09/24/2014 19.31 19.545 19.15 19.44 12,017
09/23/2014 19.33 19.62 19 19.16 14,058
09/22/2014 19.7 19.7 19.32 19.33 8,674
09/19/2014 19.97 20.07 19.55 19.79 18,118
09/18/2014 19.47 20.07 19.32 19.9 11,274
09/17/2014 19.475 19.48 19.17 19.31 4,386
09/16/2014 19.44 19.49 19.235 19.44 7,543
09/15/2014 20.01 20.01 19.61 19.62 4,820
09/12/2014 20.07 20.07 19.65 19.85 7,458
09/11/2014 19.905 20.09 19.71 20.09 9,762
09/10/2014 19.61 19.95 19.61 19.95 9,577
09/09/2014 19.75 19.98 19.1 19.64 28,448
09/08/2014 19.88 20.1 19 19.85 4,605
09/05/2014 19.83 20.1 19.8001 19.83 5,696
09/04/2014 19.84 20.069 19.8091 19.83 2,678
09/03/2014 20.27 20.27 19.81 19.86 7,549
09/02/2014 19.83 20.32 19.71 20.28 24,506
08/29/2014 19.77 19.89 19.66 19.83 6,715
08/28/2014 19.9 19.975 19.67 19.77 10,269
08/27/2014 20.33 20.33 19.78 19.99 16,455
08/26/2014 20.14 20.14 19.76 20.13 9,940
08/25/2014 20.09 20.09 19.7 20.08 6,692
08/22/2014 19.83 20.05 19.83 20.03 6,069
08/21/2014 19.95 19.95 19.63 19.92 6,684
08/20/2014 20.06 20.0999 19.57 19.87 9,242
08/19/2014 20.04 20.08 20.04 20.08 3,601
08/18/2014 20.14 20.14 19.82 20.05 4,771
08/15/2014 19.96 20 19.76 19.9 8,974
08/14/2014 19.75 19.75 19.52 19.75 4,868
08/13/2014 19.68 19.75 19.65 19.75 1,936
08/12/2014 19.74 19.8999 19.495 19.67 4,666
08/11/2014 19.78 19.88 19.16 19.84 4,682
08/08/2014 19.68 19.71 19.12 19.59 17,297
08/07/2014 19.67 19.9 19.47 19.73 3,841
08/06/2014 19.11 19.75 19.04 19.7 6,795
08/05/2014 19.24 19.71 19.03 19.06 5,066
08/04/2014 19.5 19.59 19.3 19.41 10,432
08/01/2014 19.61 19.64 19.16 19.31 9,935
07/31/2014 19.5 19.66 19.2 19.61 16,607
07/30/2014 19.41 19.98 19.38 19.78 4,633
07/29/2014 19.34 19.5 19.01 19.32 7,836
07/28/2014 18.84 19.6 18.84 19.22 7,784
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
*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?