Dividends Calendar   Earnings Calendar

EBTC  |  Enterprise Bancorp Inc

Enterprise Bancorp Inc

Historical Data

Date Price Open High Low Vol Change ER
Oct 27 36.10 36.82
37.69
35.90
8.96K -1.26%
Oct 26 36.56 36.83
36.94
36.25
12.52K -0.92%
Oct 25 36.90 37.65
37.71
36.70
7.42K -2.02%
Oct 22 37.66 37.97
38.07
37.36
6.65K 0.32%
Oct 21 37.54 37.59
38.47
37.50
12.55K -1.62%
Oct 20 38.16 38.03
38.16
38.01
3.11K 0.29%
Oct 19 38.05 37.88
38.20
37.88
6.11K -0.24%
Oct 18 38.14 38.51
38.58
38.10
6.58K -1.04%
Oct 15 38.54 39.21
39.59
38.50
24.43K -0.59%
Oct 14 38.77 38.69
38.94
38.31
11.83K 0.65%
Oct 13 38.52 38.30
38.53
38.30
5.32K -0.77%
Oct 12 38.82 38.32
38.99
38.04
13.41K 0.83%
Oct 11 38.50 37.99
38.77
37.80
23.07K 1.58%
Oct 8 37.90 36.99
38.35
36.45
63.56K 2.85%
Oct 7 36.85 35.76
36.95
35.76
14.02K 2.30%
Oct 6 36.02 36.00
36.29
35.88
11.97K 0.06%
Oct 5 36.00 35.47
36.09
35.15
10.39K 2.19%
Oct 4 35.23 35.64
35.75
35.00
20.44K -2.14%
Oct 1 36.00 35.90
36.50
35.31
16.51K 0.14%
Sep 30 35.95 36.03
36.03
35.04
16.02K -0.14%
Sep 29 36.00 34.90
36.24
34.81
21.11K 2.83%
Sep 28 35.01 34.94
35.01
34.32
6.36K 0.17%


Jump to (Finance sites)

Other stocks 

ma  cmcsa  gs  swn  gnc  db  agro  vfc  schw  agn  vips  spot 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Swing Trading For Dummies
Buy on Amazon

Want to know the strategies of successful swing trading? This friendly guide covers the ins and outs of this risky but profitable investing approach, explaining all the basics in plain English. You'll see how to use the two investment approaches - technical and fundamental analysis - to indentify promising securities in strongly trending markets. In addition, this guide covers how to calculate investment returns and, most important, how to manage your portfolio's risk.

Take advantage of price swings in strongly trending securities and pump up your portfolio!