Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Enterprise Group Inc (TSX: E )

2.160 +0.060 (+2.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	2.090	2.190	2.090	2.160	233,382	+0.06(+2.86%)
Oct 31, 2024	2.150	2.150	2.080	2.100	151,553	-0.03(-1.41%)
Oct 30, 2024	2.130	2.160	2.110	2.130	141,639	+0.01(+0.47%)
Oct 29, 2024	2.110	2.170	2.080	2.120	284,382	-0.02(-0.93%)
Oct 28, 2024	2.240	2.240	2.100	2.140	520,591	-0.10(-4.46%)
Oct 25, 2024	2.130	2.280	2.130	2.240	685,901	+0.12(+5.66%)
Oct 24, 2024	2.070	2.160	2.070	2.120	273,428	+0.05(+2.42%)
Oct 23, 2024	2.150	2.150	2.040	2.070	572,131	-0.09(-4.17%)
Oct 22, 2024	2.230	2.240	2.130	2.160	522,180	-0.10(-4.42%)
Oct 21, 2024	2.300	2.310	2.200	2.260	260,769	+0.00(+0.00%)
Oct 18, 2024	2.200	2.280	2.200	2.260	384,513	+0.06(+2.73%)
Oct 17, 2024	2.290	2.330	2.200	2.200	614,598	-0.10(-4.35%)
Oct 16, 2024	2.360	2.360	2.280	2.300	332,354	-0.05(-2.13%)
Oct 15, 2024	2.480	2.500	2.310	2.350	537,248	-0.12(-4.86%)
Oct 11, 2024				2.470	0	+0.07(+2.92%)
Oct 10, 2024	2.420	2.450	2.340	2.400	406,983	+0.00(+0.00%)
Oct 09, 2024	2.380	2.400	2.280	2.400	740,758	+0.05(+2.13%)
Oct 08, 2024	2.150	2.360	2.150	2.350	579,765	+0.22(+10.33%)
Oct 07, 2024	2.090	2.140	2.080	2.130	199,819	+0.04(+1.91%)
Oct 04, 2024	2.120	2.120	2.060	2.090	222,539	+0.01(+0.48%)
Oct 03, 2024	2.050	2.120	2.050	2.080	224,962	+0.05(+2.46%)
Oct 02, 2024	2.100	2.100	2.030	2.030	227,135	-0.07(-3.33%)
Oct 01, 2024	2.080	2.150	2.070	2.100	297,189	+0.04(+1.94%)
Sep 30, 2024	2.200	2.210	2.030	2.060	628,290	-0.18(-8.04%)
Sep 27, 2024	2.030	2.280	2.000	2.240	1,027,266	+0.23(+11.44%)
Sep 26, 2024	2.000	2.100	1.970	2.010	337,488	-0.03(-1.47%)
Sep 25, 2024	2.040	2.110	1.920	2.040	735,001	+0.00(+0.00%)
Sep 24, 2024	1.990	2.060	1.980	2.040	707,706	+0.07(+3.55%)
Sep 23, 2024	1.970	2.000	1.920	1.970	520,320	+0.00(+0.00%)
Sep 20, 2024	1.890	1.970	1.860	1.970	653,503	+0.08(+4.23%)
Sep 19, 2024	1.820	1.920	1.760	1.890	718,894	+0.07(+3.85%)
Sep 18, 2024	1.760	1.850	1.720	1.820	220,402	+0.08(+4.60%)
Sep 17, 2024	1.750	1.760	1.690	1.740	488,755	+0.00(+0.00%)
Sep 16, 2024	1.730	1.740	1.680	1.740	131,898	+0.00(+0.00%)
Sep 13, 2024	1.690	1.750	1.690	1.740	225,359	+0.05(+2.96%)
Sep 12, 2024	1.670	1.700	1.600	1.690	251,404	+0.08(+4.97%)
Sep 11, 2024	1.570	1.670	1.570	1.610	350,494	+0.01(+0.63%)
Sep 10, 2024	1.600	1.600	1.540	1.600	164,680	+0.00(+0.00%)
Sep 09, 2024	1.520	1.600	1.510	1.600	150,196	+0.11(+7.38%)
Sep 06, 2024	1.530	1.550	1.460	1.490	176,746	-0.02(-1.32%)
Sep 05, 2024	1.570	1.570	1.470	1.510	134,977	-0.02(-1.31%)
Sep 04, 2024	1.510	1.600	1.500	1.530	186,515	+0.00(+0.00%)

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.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

Enterprise Group Inc (TSX: E )

Historical Prices