EBTC

Enterprise Bancorp I

$30.14 0.58 (1.89%)
16:51 EDT EBTC Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.58 (1.92%)
P/E:       17.13
Market Cap:       352.11M
EPS:       1.76
Volume:       2,000
Day's Range:       29.84 - 30.70
52wk Range:       26.96 - 44.14
Previous Close:       30.14
Historical Data for EBTC
Date Open High Low Volume Close Change %
05/22/19 30.51 30.70 29.84 2,012 30.14 -0.58   -1.89%
05/21/19 30.26 30.74 29.83 3,281 30.72 0.38   1.25%
05/20/19 29.72 30.34 29.51 2,344 30.34 0.63   2.12%
05/17/19 30.25 30.70 29.38 4,800 29.71 -0.86   -2.81%
05/16/19 29.76 30.57 29.75 2,986 30.57 0.52   1.73%
05/15/19 29.66 30.05 29.44 3,745 30.05 0.17   0.57%
05/14/19 30.37 30.59 29.17 9,400 29.88 -0.12   -0.40%
05/13/19 30.01 30.66 28.85 6,191 30.00 -0.73   -2.38%
05/10/19 30.75 31.02 30.47 2,500 30.73 0.23   0.75%
05/09/19 30.61 30.88 30.50 6,509 30.50 -0.40   -1.29%
05/08/19 30.77 31.29 30.50 6,191 30.90 0.09   0.29%
05/07/19 30.79 30.89 30.50 4,357 30.81 -0.84   -2.65%
05/06/19 31.20 32.00 30.72 7,317 31.65 -0.14   -0.44%
05/03/19 31.12 31.79 30.50 8,000 31.79 1.12   3.65%
05/02/19 32.88 32.88 30.67 3,571 30.67 -0.19   -0.62%
05/01/19 31.75 31.77 30.70 12,454 30.86 -0.87   -2.74%
04/30/19 32.01 32.01 31.36 13,205 31.73 -0.67   -2.07%
04/29/19 32.50 32.50 31.31 1,796 32.40 1.40   4.52%
04/26/19 31.00 31.00 30.50 5,700 31.00 -0.06   -0.19%
04/25/19 31.17 32.00 31.06 3,003 31.06 -0.30   -0.96%
04/24/19 32.15 32.15 31.22 6,591 31.36 -1.24   -3.80%
04/23/19 30.87 32.61 30.65 18,179 32.60 2.32   7.66%
04/22/19 30.89 30.89 30.17 3,511 30.28 0.29   0.97%
04/18/19 29.01 29.99 29.00 5,700 29.99 0.97   3.34%
04/17/19 29.65 29.87 29.02 4,636 29.02 -0.52   -1.76%
04/16/19 30.15 30.15 29.42 4,480 29.54 -0.34   -1.14%
04/15/19 30.79 30.89 29.50 4,441 29.88 -0.30   -0.99%
04/12/19 30.69 30.84 28.47 11,300 30.18 -0.44   -1.44%
04/11/19 30.61 30.62 30.13 4,411 30.62 0.52   1.73%
04/10/19 30.64 30.81 29.68 5,360 30.10 -0.31   -1.02%
04/09/19 30.61 30.72 30.41 2,684 30.41 -0.69   -2.22%
04/08/19 30.72 31.38 30.55 7,615 31.10 0.00   0.00%
04/05/19 30.15 31.50 30.15 5,100 31.10 1.22   4.08%
04/04/19 29.97 30.28 29.72 5,254 29.88 -0.26   -0.86%
04/03/19 29.67 30.14 29.60 3,029 30.14 0.56   1.89%
04/02/19 29.94 29.94 29.21 7,102 29.58 -0.21   -0.70%
04/01/19 30.18 30.29 29.26 4,209 29.79 1.06   3.69%
03/29/19 28.87 29.15 28.00 13,300 28.73 -0.10   -0.35%
03/28/19 30.06 30.15 28.50 27,230 28.83 -1.15   -3.84%
03/27/19 29.11 30.92 28.50 20,945 29.98 1.69   5.97%
03/26/19 30.79 30.79 27.50 37,226 28.29 0.66   2.39%
03/25/19 27.91 28.62 27.58 4,880 27.63 0.06   0.22%
03/22/19 29.50 30.26 27.20 23,000 27.57 -1.99   -6.73%
03/21/19 29.79 30.65 29.56 12,450 29.56 0.00   0.00%
03/20/19 29.62 29.62 29.56 1,468 29.56 -0.28   -0.94%
03/19/19 30.15 30.95 29.84 5,635 29.84 -0.46   -1.52%
03/18/19 30.36 30.48 29.84 4,573 30.30 0.11   0.36%
03/15/19 30.12 30.87 30.12 34,500 30.19 -0.27   -0.89%
03/14/19 29.94 31.00 29.94 6,859 30.46 0.13   0.43%
03/13/19 30.36 31.99 30.00 9,101 30.33 0.11   0.36%
03/12/19 30.05 30.50 29.67 4,073 30.22 -0.04   -0.13%
03/11/19 29.35 31.80 29.01 8,913 30.26 0.86   2.93%
03/08/19 29.23 29.97 28.85 5,500 29.40 0.09   0.31%
03/07/19 29.88 30.47 29.31 7,665 29.31 -0.76   -2.53%
03/06/19 31.06 31.72 30.07 8,240 30.07 -0.93   -3.00%
03/05/19 31.82 32.10 31.00 7,100 31.00 -0.87   -2.73%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!