Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enterprise Group Inc (OP: ETOLF )

1.347 +0.027 (+2.05%)
Streaming Delayed Price Updated: 2:39 PM EST, Nov 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 12, 2024 1.320 1.374 1.315 1.347 259,553 +0.03(+2.05%)
Nov 11, 2024 1.313 1.367 1.257 1.320 178,572 +0.03(+2.33%)
Nov 08, 2024 1.380 1.430 1.290 1.290 104,821 -0.31(-19.38%)
Nov 07, 2024 1.563 1.600 1.556 1.600 7,379 +0.06(+3.90%)
Nov 06, 2024 1.532 1.540 1.519 1.540 9,762 +0.03(+1.99%)
Nov 05, 2024 1.525 1.529 1.490 1.510 1,626 +0.00(+0.00%)
Nov 04, 2024 1.513 1.540 1.510 1.510 2,506 -0.04(-2.58%)
Nov 01, 2024 1.530 1.550 1.520 1.550 1,338 +0.04(+2.62%)
Oct 31, 2024 1.510 1.510 1.490 1.510 10,411 -0.02(-1.60%)
Oct 30, 2024 1.525 1.543 1.525 1.535 1,990 +0.00(+0.33%)
Oct 29, 2024 1.520 1.530 1.505 1.530 11,150 -0.02(-1.03%)
Oct 28, 2024 1.546 1.546 1.546 1.546 750 -0.07(-4.15%)
Oct 25, 2024 1.590 1.613 1.589 1.613 27,631 +0.06(+4.10%)
Oct 24, 2024 1.510 1.560 1.510 1.550 14,727 +0.06(+4.34%)
Oct 23, 2024 1.550 1.560 1.485 1.485 25,206 -0.08(-5.41%)
Oct 22, 2024 1.594 1.594 1.560 1.570 12,339 -0.05(-3.09%)
Oct 21, 2024 1.700 1.700 1.610 1.620 3,804 -0.03(-1.94%)
Oct 18, 2024 1.620 1.652 1.620 1.652 40,088 +0.05(+2.81%)
Oct 17, 2024 1.590 1.750 1.590 1.607 49,560 -0.06(-3.48%)
Oct 16, 2024 1.950 1.950 1.665 1.665 98,970 -0.05(-3.19%)
Oct 15, 2024 1.800 1.800 1.710 1.720 5,583 -0.07(-3.92%)
Oct 14, 2024 2.100 2.100 1.790 1.790 11,696 +0.00(+0.00%)
Oct 11, 2024 1.730 1.820 1.720 1.790 69,295 +0.07(+3.79%)
Oct 09, 2024 1.725 3,525 +0.00(+0.04%)
Oct 08, 2024 1.560 1.725 1.560 1.724 52,342 +0.16(+10.16%)
Oct 07, 2024 1.540 1.570 1.535 1.565 17,335 +0.03(+2.29%)
Oct 04, 2024 1.552 1.555 1.530 1.530 31,831 -0.02(-1.26%)
Oct 03, 2024 1.500 1.560 1.500 1.550 27,637 +0.04(+2.89%)
Oct 02, 2024 1.560 1.560 1.505 1.506 131,777 -0.06(-3.82%)
Oct 01, 2024 1.550 1.570 1.540 1.566 47,266 +0.01(+0.76%)
Sep 30, 2024 1.600 1.607 1.545 1.554 22,832 -0.08(-4.66%)
Sep 27, 2024 1.550 1.640 1.550 1.630 36,934 +0.13(+8.67%)
Sep 26, 2024 1.500 1.500 1.500 1.500 8,579 +0.00(+0.00%)
Sep 25, 2024 1.502 1.513 1.470 1.500 6,880 -0.02(-1.09%)
Sep 24, 2024 1.480 1.520 1.480 1.516 26,332 +0.04(+2.92%)
Sep 23, 2024 1.435 1.474 1.410 1.474 6,172 +0.09(+6.78%)
Sep 20, 2024 1.388 1.388 1.370 1.380 2,829 -0.02(-1.43%)
Sep 19, 2024 1.334 1.400 1.317 1.400 8,386 +0.05(+3.40%)
Sep 18, 2024 1.290 1.354 1.285 1.354 11,361 +0.07(+5.25%)
Sep 17, 2024 1.280 1.290 1.280 1.286 4,670 +0.02(+1.30%)
Sep 16, 2024 1.260 1.270 1.240 1.270 4,550 +0.01(+0.40%)
Sep 13, 2024 1.280 1.280 1.253 1.265 17,310 +0.01(+1.20%)
Sep 12, 2024 1.210 1.250 1.180 1.250 103,474 +0.05(+3.95%)
Sep 11, 2024 1.200 1.235 1.190 1.202 94,894 +0.05(+4.57%)
Sep 10, 2024 1.140 1.150 1.140 1.150 2,150 +0.00(+0.00%)
Sep 09, 2024 1.150 1.150 1.145 1.150 4,219 +0.06(+5.50%)
Sep 06, 2024 1.120 1.130 1.090 1.090 4,750 -0.03(-2.42%)
Sep 05, 2024 1.120 1.130 1.113 1.117 18,513 -0.00(-0.27%)
Sep 04, 2024 1.150 1.170 1.120 1.120 56,472 -0.02(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.