Historical Stock Prices

EFSC 
$17.4
*  
0.03
0.17%
Get EFSC Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading EFSC 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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 17.43 17.593 17.37 17.4 67,874
09/18/2014 17.44 17.62 17.39 17.43 17,616
09/17/2014 17.35 17.57 17.35 17.4 17,834
09/16/2014 17.34 17.4 17.27 17.37 22,377
09/15/2014 17.52 17.52 17.31 17.37 24,588
09/12/2014 17.5 17.69 17.29 17.64 35,388
09/11/2014 17.35 17.48 17.34 17.45 89,097
09/10/2014 17.27 17.53 17.27 17.47 43,826
09/09/2014 17.44 17.44 17.25 17.3 35,147
09/08/2014 17.39 17.7 17.39 17.51 13,295
09/05/2014 17.46 17.75 17.354 17.63 19,039
09/04/2014 17.95 18.49 17.52 17.56 22,114
09/03/2014 17.7 17.78 17.42 17.55 40,036
09/02/2014 17.59 17.69 17.48 17.68 70,508
08/29/2014 17.32 17.58 17.25 17.44 13,222
08/28/2014 17.35 17.39 17.26 17.3 33,328
08/27/2014 17.45 17.45 17.35 17.36 46,641
08/26/2014 17.4 17.58 17.35 17.46 24,941
08/25/2014 17.73 17.8 17.36 17.45 30,263
08/22/2014 17.68 18.8325 17.532 17.62 61,725
08/21/2014 17.38 17.87 17.3 17.68 94,979
08/20/2014 17.47 17.475 17.3 17.38 39,176
08/19/2014 17.66 17.71 17.574 17.6 13,626
08/18/2014 17.64 17.82 17.484 17.7 15,550
08/15/2014 17.82 17.84 17.35 17.41 38,155
08/14/2014 17.64 17.6728 17.57 17.61 11,929
08/13/2014 17.4 17.68 17.34 17.61 18,014
08/12/2014 17.52 17.59 17.3 17.35 14,008
08/11/2014 17.64 18.11 17.56 17.66 23,638
08/08/2014 17.31 17.56 17.22 17.53 58,407
08/07/2014 17.52 17.56 17.15 17.34 14,860
08/06/2014 17.18 17.59 17.18 17.53 14,304
08/05/2014 17.31 17.38 17.02 17.26 46,161
08/04/2014 17.39 17.5295 17.31 17.44 28,575
08/01/2014 17.53 17.63 17.35 17.4 86,548
07/31/2014 17.45 17.62 17.4 17.45 33,363
07/30/2014 17.6 18.3 17.49 17.63 15,053
07/29/2014 17.44 17.575 17.4 17.41 28,204
07/28/2014 17.5 17.5 17.25 17.4 32,120
07/25/2014 17.76 17.76 17.32 17.5 35,854
07/24/2014 17.75 17.83 17.53 17.58 35,447
07/23/2014 17.61 17.68 17.45 17.6 54,945
07/22/2014 17.7 17.74 17.51 17.55 43,463
07/21/2014 17.63 17.69 17.58 17.61 25,212
07/18/2014 17.6 17.75 17.54 17.71 38,367
07/17/2014 17.72 18.33 17.49 17.57 57,585
07/16/2014 17.99 17.99 17.7 17.75 38,980
07/15/2014 17.95 17.95 17.76 17.85 18,358
07/14/2014 18.01 18.16 17.84 17.91 99,469
07/11/2014 17.89 18.08 17.76 17.85 96,491
07/10/2014 17.94 18.115 17.83 17.96 45,879
07/09/2014 18.3 18.58 18.21 18.24 10,423
07/08/2014 18.52 18.52 18.24 18.34 22,274
07/07/2014 18.85 18.85 18.44 18.53 20,689
07/03/2014 18.72 18.92 18.55 18.92 16,465
07/02/2014 18.86 18.86 18.53 18.62 43,131
07/01/2014 18.25 18.95 18.09 18.84 43,579
06/30/2014 18.02 18.24 17.84 18.06 28,164
06/27/2014 17.83 18.2 17.76 18.11 101,476
06/26/2014 18.03 18.06 17.95 17.99 7,139
06/25/2014 17.65 18.14 17.65 18.11 26,866
06/24/2014 17.83 17.945 17.77 17.82 72,532
06/23/2014 17.84 18 17.77 17.91 17,382
06/20/2014 17.99 18.25 17.82 17.93 86,240
06/19/2014 17.92 17.92 17.75 17.84 24,266
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?