EMPIRE BANCSHARES INC Historical Stock Prices

EBSH 
$13.98
*  
0.23
1.67 %
Get EBSH Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading EBSH now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  14  13.95  13.98 4,832
07/30/2015 14.1 14.1 13.75 13.75 1,740
07/29/2015 13.75 14 13.75 14 1,440
07/28/2015 13.05 13.05 13.05 13.05 00
07/27/2015 13.05 13.05 13.05 13.05 00
07/24/2015 13.05 13.05 13.05 13.05 00
07/23/2015 13.05 13.05 13.05 13.05 00
07/22/2015 13.05 13.05 13.05 13.05 00
07/21/2015 13.05 13.05 13.05 13.05 00
07/20/2015 13.05 13.05 13.05 13.05 00
07/17/2015 13.05 13.05 13.05 13.05 00
07/16/2015 13.05 13.05 13.05 13.05 00
07/15/2015 13.05 13.05 13.05 13.05 00
07/14/2015 13.05 13.05 13.05 13.05 00
07/13/2015 13.05 13.05 13.05 13.05 00
07/10/2015 13.05 13.05 13.05 13.05 00
07/09/2015 13.25 13.25 13.05 13.05 1,450
07/08/2015 13 13 13 13 00
07/07/2015 13 13 13 13 00
07/06/2015 13 13 13 13 00
07/02/2015 13 13 13 13 00
07/01/2015 13 13 13 13 00
06/30/2015 13 13 13 13 00
06/29/2015 13 13 13 13 00
06/26/2015 13 13 13 13 00
06/25/2015 13 13 13 13 00
06/24/2015 13 13 13 13 00
06/23/2015 13 13 13 13 00
06/22/2015 13 13 13 13 00
06/19/2015 13 13 13 13 00
06/18/2015 13 13 13 13 00
06/17/2015 13 13 13 13 00
06/16/2015 13 13 13 13 00
06/15/2015 13 13 13 13 00
06/12/2015 13 13 13 13 00
06/11/2015 13 13 13 13 00
06/10/2015 13 13 13 13 00
06/09/2015 13 13 13 13 00
06/08/2015 13 13 13 13 00
06/05/2015 13 13 13 13 00
06/04/2015 13 13 13 13 00
06/03/2015 13 13 13 13 00
06/02/2015 13 13 13 13 2,294
06/01/2015 12.75 12.75 12.75 12.75 444
05/29/2015 12.75 12.75 12.75 12.75 132
05/28/2015 12.75 12.75 12.75 12.75 1,550
05/27/2015 12.6 12.6 12.6 12.6 1,000
05/26/2015 13 13 13 13 00
05/22/2015 13 13 13 13 00
05/21/2015 13 13 13 13 00
05/20/2015 13 13 13 13 00
05/19/2015 12.99 13.55 12.99 13 2,150
05/18/2015 12.5 12.5 12.5 12.5 00
05/15/2015 12.5 12.5 12.5 12.5 00
05/14/2015 12.5 12.5 12.5 12.5 00
05/13/2015 12.5 12.5 12.5 12.5 00
05/12/2015 12.5 12.5 12.5 12.5 00
05/11/2015 12.5 12.5 12.5 12.5 00
05/08/2015 12.5 12.5 12.5 12.5 00
05/07/2015 12.5 12.5 12.5 12.5 00
05/06/2015 12.5 12.5 12.5 12.5 00
05/05/2015 12.5 12.5 12.5 12.5 00
05/04/2015 12.5 12.5 12.5 12.5 100
05/01/2015 12.7 12.7 12.7 12.7 00
04/30/2015 12.7 12.7 12.7 12.7 00
04/29/2015 12.6 12.7 12.6 12.7 700
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?