EMPIRE BANCSHARES INC Historical Stock Prices

EBSH 
$10.59
*  
0.30
2.92 %
Get EBSH Alerts
*Delayed - data as of Jan. 28, 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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00 N/A  10.59  10.59  10.59 100
01/27/2015 10.38 10.38 10.26 10.29 40,238
01/26/2015 10.67 10.67 10.5 10.5 762
01/23/2015 11 11 11 11 00
01/22/2015 11.16 11.16 10.75 11 800
01/21/2015 11.33 11.33 11.33 11.33 200
01/20/2015 11.26 11.26 11.26 11.26 00
01/16/2015 11.26 11.26 11.26 11.26 00
01/15/2015 11.86 11.86 11.25 11.26 22,829
01/14/2015 12.1 12.1 12.1 12.1 00
01/13/2015 12.1 12.1 12.1 12.1 00
01/12/2015 12.1 12.1 12.1 12.1 00
01/09/2015 12.1 12.1 12.1 12.1 00
01/08/2015 12.1 12.1 12.05 12.1 430
01/07/2015 12.25 12.25 12.25 12.25 00
01/06/2015 12.25 12.25 12.25 12.25 00
01/05/2015 12.25 12.25 12.25 12.25 00
01/02/2015 12.25 12.25 12.25 12.25 00
12/31/2014 12.25 12.25 12.25 12.25 00
12/30/2014 12.25 12.25 12.25 12.25 00
12/29/2014 12.25 12.25 12.25 12.25 00
12/26/2014 12.25 12.25 12.25 12.25 00
12/24/2014 12.25 12.25 12.25 12.25 00
12/23/2014 12.25 12.25 12.25 12.25 186
12/22/2014 12.25 12.25 12.25 12.25 00
12/19/2014 12.25 12.25 12.25 12.25 00
12/18/2014 12.25 12.25 12.25 12.25 00
12/17/2014 12.25 12.25 12.25 12.25 00
12/16/2014 12.25 12.25 12.25 12.25 00
12/15/2014 12.25 12.25 12.25 12.25 00
12/12/2014 12.51 12.51 12.25 12.25 1,123
12/11/2014 12.75 12.75 12.75 12.75 00
12/10/2014 12.75 12.75 12.75 12.75 00
12/09/2014 12.75 12.75 12.75 12.75 00
12/08/2014 12.75 12.75 12.75 12.75 00
12/05/2014 12.75 12.75 12.75 12.75 00
12/04/2014 12.75 12.75 12.75 12.75 00
12/03/2014 12.75 12.75 12.75 12.75 00
12/02/2014 12.75 12.75 12.75 12.75 00
12/01/2014 12.75 12.75 12.75 12.75 00
11/28/2014 12.75 12.75 12.75 12.75 00
11/26/2014 12.75 12.75 12.75 12.75 00
11/25/2014 12.75 12.75 12.75 12.75 00
11/24/2014 12.75 12.75 12.75 12.75 300
11/21/2014 12.61 12.61 12.61 12.61 00
11/20/2014 12.61 12.61 12.61 12.61 00
11/19/2014 12.61 12.61 12.61 12.61 00
11/18/2014 12.61 12.61 12.61 12.61 00
11/17/2014 12.61 12.61 12.61 12.61 00
11/14/2014 12.61 12.61 12.61 12.61 00
11/13/2014 12.61 12.61 12.61 12.61 00
11/12/2014 12.61 12.61 12.61 12.61 00
11/11/2014 12.61 12.61 12.61 12.61 00
11/10/2014 12.61 12.61 12.61 12.61 300
11/07/2014 12.71 12.71 12.71 12.71 00
11/06/2014 12.71 12.71 12.71 12.71 00
11/05/2014 12.71 12.71 12.71 12.71 00
11/04/2014 12.71 12.71 12.71 12.71 313
11/03/2014 13 13 13 13 00
10/31/2014 13 13 13 13 110
10/30/2014 13 13 13 13 00
10/29/2014 13 13 13 13 00
10/28/2014 13 13 13 13 00
10/27/2014 13 13 13 13 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?