Encore Bancshares (EBTX)

20.51 +0.03  +0.15%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Encore Bancshares Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 20.45 20.54 20.45 20.51 12908
May 24, 2012 20.47 20.52 20.45 20.48 10544
May 23, 2012 20.46 20.55 20.45 20.52 11235
May 22, 2012 20.56 20.56 20.45 20.48 18861
May 21, 2012 20.48 20.56 20.43 20.56 15134
May 18, 2012 20.32 20.53 20.32 20.43 12477
May 17, 2012 20.46 20.51 20.45 20.45 19167
May 16, 2012 20.46 20.54 20.46 20.48 5503
May 15, 2012 20.52 20.53 20.45 20.45 11766
May 14, 2012 20.44 20.54 20.43 20.44 11284
May 11, 2012 20.44 20.54 20.43 20.52 20437
May 10, 2012 20.45 20.49 20.42 20.45 13482
May 9, 2012 20.43 20.49 20.41 20.41 15086
May 8, 2012 20.32 20.52 20.32 20.48 15560
May 7, 2012 20.35 20.52 20.35 20.43 6717
May 4, 2012 20.35 20.55 20.35 20.37 33950
May 3, 2012 20.45 20.54 20.34 20.35 42448
May 2, 2012 20.37 20.57 20.37 20.47 15357
May 1, 2012 20.51 20.60 20.41 20.41 37355
April 30, 2012 20.59 20.59 20.48 20.51 21496
April 27, 2012 20.54 20.57 20.51 20.55 28884
April 26, 2012 20.55 20.56 20.48 20.50 5212
April 25, 2012 20.72 20.72 20.50 20.57 20322
April 24, 2012 20.46 20.61 20.46 20.58 18755
April 23, 2012 20.46 20.57 20.39 20.46 27145
April 20, 2012 20.61 20.61 20.45 20.47 20006
April 19, 2012 20.50 20.60 20.44 20.45 10172
April 18, 2012 20.45 20.50 20.43 20.45 18554
April 17, 2012 20.50 20.57 20.45 20.46 13040
April 16, 2012 20.45 20.65 20.45 20.47 13721
April 13, 2012 20.46 20.50 20.37 20.43 15074
April 12, 2012 20.45 20.55 20.44 20.47 11024
April 11, 2012 20.50 20.52 20.36 20.49 33961
April 10, 2012 20.40 20.52 20.36 20.39 49112
April 9, 2012 20.37 20.43 20.36 20.40 27957
April 5, 2012 20.37 20.46 20.34 20.40 55600
April 4, 2012 20.33 20.42 20.32 20.37 30264
April 3, 2012 20.39 20.41 20.35 20.41 65026
April 2, 2012 20.34 20.42 20.32 20.42 41891
March 30, 2012 20.39 20.40 20.29 20.37 129084
March 29, 2012 20.29 20.37 20.29 20.33 20389
March 28, 2012 20.38 20.38 20.32 20.34 25730
March 27, 2012 20.24 20.39 20.24 20.32 53374
March 26, 2012 20.39 20.39 20.20 20.35 35850
March 23, 2012 20.30 20.30 20.30 20.30 0.00
March 22, 2012 20.30 20.33 20.22 20.30 124719
March 21, 2012 20.32 20.37 20.29 20.30 161327
March 20, 2012 20.30 20.38 20.30 20.33 43907
March 19, 2012 20.35 20.40 20.31 20.38 61906
March 16, 2012 20.32 20.39 20.31 20.36 76726
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

EBTX News

$EBTX filed latest Quarterly Report http://stks.co/3gFL
about 24 days ago by MarketBrief
Encore Bancshares Surge on Takeover Bid
Mar 06, 10:34AM Benzinga
Listen to $EBTX Q4 2011 earnings call (EPS 0.17 vs est 0.15) - live at 10:30 AM, ondemand after - http://stks.co/27t0
about 122 days ago by earningscast
$EBTX filed latest Quarterly Report http://stks.co/10Mh
about 203 days ago by MarketBrief
Big Nasdaq gainers: $ATNI 43% $CREL 35% $MLNK 34% $ROYL 29% Decliners: $SQNM 23% $MRNA 22% $BLDR 20% $EBTX 19% #MKT $$
about 1083 days ago by peteramckay

Recent Quotes

Symbol Price Chg Chg % Market Cap
EBTX 20.51 +0.03 +0.15% 243.25M
EBS 13.70 -0.07 -0.51% 493.34M
EBR 6.44 +0.04 +0.62% 7.001B
EBR.B 8.71 +0.28 +3.32% 2.312B
EBIX 17.93 -0.04 -0.22% 653.37M
EPB 33.20 +0.83 +2.56% 6.829B
EPAY 18.00 -0.30 -1.64% 652.14M
EPAX 5.12 -0.01 -0.19% 90.06M
EP 28.75 +0.00 +0.00% 22.22B
EOS 10.37 +0.00 +0.00%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close