ENCORE BANCSHARES Historical Stock Price

Below is the stock price history for Encore Bancshares EBTX. Data is recorded each day for the historical open, high, low, close and volume. The Encore Bancshares stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Encore Bancshares Historical Stock Price

DateOpenHighLowCloseVolume
2012-06-29 20.62 20.63 20.61 20.63 3,396
2012-06-28 20.62 20.62 20.60 20.61 6,107
2012-06-27 20.61 20.61 20.59 20.61 2,784
2012-06-26 20.62 20.62 20.60 20.61 3,978
2012-06-25 20.62 20.62 20.60 20.61 2,088
2012-06-22 20.60 20.60 20.59 20.59 8,458
2012-06-21 20.59 20.60 20.59 20.59 849
2012-06-20 20.60 20.60 20.59 20.60 1,576
2012-06-19 20.59 20.59 20.58 20.59 6,193
2012-06-18 20.59 20.60 20.585 20.59 2,043
2012-06-15 20.59 20.59 20.58 20.59 5,574
2012-06-14 20.60 20.60 20.59 20.59 8,515
2012-06-13 20.60 20.60 20.58 20.60 3,572
2012-06-12 20.58 20.60 20.58 20.59 3,075
2012-06-11 20.57 20.60 20.57 20.57 6,786
2012-06-08 20.59 20.59 20.56 20.57 1,713
2012-06-07 20.59 20.59 20.55 20.59 3,313
2012-06-06 20.60 20.60 20.55 20.58 2,841
2012-06-05 20.59 20.59 20.57 20.57 2,882
2012-06-04 20.54 20.59 20.54 20.59 2,315
2012-06-01 20.56 20.60 20.53 20.55 2,375
2012-05-31 20.51 20.62 20.51 20.62 4,792
2012-05-30 20.46 20.50 20.46 20.46 15,006
2012-05-29 20.46 20.51 20.46 20.48 3,382
2012-05-25 20.51 20.54 20.46 20.54 1,534
2012-05-24 20.54 20.54 20.46 20.46 2,163
2012-05-23 20.505 20.56 20.47 20.48 1,820
2012-05-22 20.52 20.52 20.46 20.47 423
2012-05-21 20.44 20.51 20.44 20.49 93
2012-05-18 20.36 20.49 20.36 20.42 648

» More Encore Bancshares Stock Price History

To see other companies like Encore Bancshares (EBTX), view our stock market today for news, and other data.