Historical Stock Prices

EFSC 
$17.5
*  
0.08
0.46%
Get EFSC Alerts
*Delayed - data as of Jul. 25, 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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
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
06/18/2014 18.02 18.09 17.76 17.93 34,218
06/17/2014 18.04 18.24 17.86 18.06 23,269
06/16/2014 17.99 18.02 17.67 17.87 22,909
06/13/2014 18.02 18.33 17.75 17.83 21,026
06/12/2014 18.04 18.14 17.71 17.89 24,384
06/11/2014 18.01 18.14 17.98 18.06 21,666
06/10/2014 18.17 18.26 17.97 18.23 14,807
06/09/2014 18.08 18.19 17.81 18.17 21,421
06/06/2014 17.75 17.99 17.735 17.95 21,917
06/05/2014 17.16 17.74 17.1 17.71 27,128
06/04/2014 17.28 17.47 17.02 17.13 27,970
06/03/2014 17.41 17.75 17.26 17.28 32,125
06/02/2014 17.35 17.91 17.17 17.56 41,057
05/30/2014 17.51 17.72 17.22 17.47 39,875
05/29/2014 17.57 17.57 17.34 17.44 13,430
05/28/2014 17.65 17.764 17.296 17.44 37,678
05/27/2014 17.63 17.795 17.58 17.75 29,428
05/23/2014 17.31 17.58 17.27 17.5 44,331
05/22/2014 17.14 17.45 17.14 17.24 53,720
05/21/2014 17.38 17.556 17.05 17.42 40,104
05/20/2014 17.55 17.55 17.2 17.4 66,812
05/19/2014 17.38 17.92 17.38 17.66 24,369
05/16/2014 17.43 17.555 17.19 17.5 55,255
05/15/2014 17.56 17.63 17.34 17.46 67,854
05/14/2014 18.24 18.24 17.65 17.7 62,663
05/13/2014 18.59 18.65 18.204 18.22 72,310
05/12/2014 18.27 18.94 18.1 18.66 62,344
05/09/2014 17.77 18.35 17.76 18.26 57,525
05/08/2014 17.94 18.22 17.61 17.91 39,417
05/07/2014 17.73 18.08 17.6 17.96 43,824
05/06/2014 17.75 17.979 17.65 17.65 76,194
05/05/2014 17.74 17.95 17.57 17.87 39,952
05/02/2014 17.87 18.14 17.725 17.93 116,418
05/01/2014 17.77 18 17.55 17.84 69,266
04/30/2014 17.91 18.09 17.75 17.87 63,239
04/29/2014 18.39 18.4792 17.82 17.92 30,370
04/28/2014 18.392 18.6 18.16 18.22 36,464
04/25/2014 18.65 18.87 18.34 18.36 57,099
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?