Home > Quotes > EFSC > Historical Prices

Historical Stock Prices

EFSC 
$15.7
*  
0.29
  negative  
1.88%
Get EFSC Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

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 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 15.35 15.75 15.35 15.7 16,875
05/23/2013 15.23 15.51 15.13 15.41 11,764
05/22/2013 15.5 15.62 15.1 15.34 47,045
05/21/2013 15.6 15.7275 15.5 15.52 13,770
05/20/2013 15.42 15.75 15.19 15.65 24,521
05/17/2013 15.35 15.65 15.33 15.52 43,666
05/16/2013 15.25 15.34 15.04 15.29 22,580
05/15/2013 15.05 15.34 14.89 15.3 15,471
05/14/2013 14.95 15.15 14.95 15.14 17,867
05/13/2013 14.86 15.15 14.86 15.01 14,207
05/10/2013 15.1 15.1 14.8 14.93 13,078
05/09/2013 15.05 15.15 14.93 15.03 18,877
05/08/2013 15.04 15.05 14.9 15.03 14,869
05/07/2013 14.68 15.04 14.57 15.04 19,889
05/06/2013 14.43 14.65 14.06 14.65 31,180
05/03/2013 14.4 14.52 14.09 14.47 38,453
05/02/2013 14.15 14.39 13.96 14.23 31,131
05/01/2013 14.28 14.33 14 14.03 72,948
04/30/2013 14.01 14.39 14.01 14.38 31,358
04/29/2013 14.265 14.44 14.18 14.25 23,737
04/26/2013 14.41 14.53 14.15 14.35 49,471
04/25/2013 13.9 14.74 13.9 14.4 118,037
04/24/2013 13.91 13.96 13.74 13.78 10,178
04/23/2013 13.73 14.01 13.58 13.88 26,272
04/22/2013 13.7 13.7 13.18 13.57 13,930
04/19/2013 13.25 13.72 13.14 13.51 23,649
04/18/2013 13.48 13.59 13.14 13.16 31,124
04/17/2013 13.59 13.59 13.06 13.49 28,261
04/16/2013 13.5 13.79 13.36 13.76 20,817
04/15/2013 14.1 14.1 13.42 13.5 40,070
04/12/2013 14.04 14.26 14.04 14.2 5,788
04/11/2013 14.29 14.29 14.1801 14.24 4,215
04/10/2013 14.08 14.49 13.95 14.36 31,539
04/09/2013 14.24 14.24 13.95 14.06 22,881
04/08/2013 13.9 14.26 13.71 14.17 16,566
04/05/2013 13.62 13.98 13.53 13.84 14,402
04/04/2013 13.75 13.9 13.69 13.87 13,737
04/03/2013 13.87 14.06 13.68 13.69 71,794
04/02/2013 14.14 14.36 13.79 13.82 13,318
04/01/2013 14.36 14.38 13.81 14.02 29,111
03/28/2013 14.49 14.49 14.22 14.34 38,779
03/27/2013 14.32 14.48 14.04 14.47 17,651
03/26/2013 14.43 14.43 14.21 14.41 7,659
03/25/2013 14.26 14.325 14.13 14.3 27,348
03/22/2013 14.58 14.76 13.49 14.16 63,174
03/21/2013 14.44 14.74 14.39 14.53 21,626
03/20/2013 14.54 14.6 14.16 14.6 20,399
03/19/2013 14.75 14.94 14.38 14.46 9,629
03/18/2013 14.75 15.02 14.61 14.71 18,638
03/15/2013 14.75 15.04 14.71 14.94 84,662
03/14/2013 14.47 14.78 14.25 14.72 27,948
03/13/2013 14.3 14.5 14.16 14.39 20,475
03/12/2013 14.53 14.53 14.09 14.33 27,788
03/11/2013 14.43 14.69 14.26 14.52 15,339
03/08/2013 14.91 14.91 14.34 14.52 35,660
03/07/2013 14.35 14.84 14.15 14.75 66,281
03/06/2013 14.26 14.48 14.2 14.48 7,710
03/05/2013 14.05 14.32 13.99 14.25 25,444
03/04/2013 13.9 14.1199 13.9 14.01 7,873
03/01/2013 13.92 14.24 13.53 13.98 23,246
02/28/2013 13.96 14.21 13.84 13.98 24,322
02/27/2013 13.79 14.12 13.701 13.95 22,190
02/26/2013 13.76 13.93 13.76 13.79 6,555
02/25/2013 14.09 14.15 13.68 13.73 47,238
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.