ESBK

Elmira Savings Bank Elmira NY Common Stock Historical Stock Prices

$19.7034
*  
0.3634
1.88%
Get ESBK Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading ESBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ESBK Pre-Market
 
 
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 20-FEB-2016 TO 20-MAY-2016

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 18.99 19.74 19.0478 19.7034 928
05/20/2016 18.99 19.43 18.5914 19.34 6,537
05/19/2016 18.65 18.65 18.5 18.5 238
05/18/2016 18.6692 18.6692 18.6692 18.6692 183
05/17/2016 18.6 19 18.58 18.58 4,592
05/16/2016 18.75 19 18.75 19 803
05/13/2016 18.7 18.7 18.7 18.7 00
05/12/2016 18.4328 19.26 18.4231 18.7 9,210
05/11/2016 18.4768 18.4768 18.4768 18.4768 00
05/10/2016 18.5 18.5 18.4404 18.4768 3,033
05/09/2016 18.4201 18.5001 18.42 18.5001 5,514
05/06/2016 18.4272 18.4272 18.4272 18.4272 150
05/05/2016 18.495 18.6 18.45 18.47 6,739
05/04/2016 18.49 18.49 18.49 18.49 00
05/03/2016 18.49 18.49 18.49 18.49 00
05/02/2016 18.49 18.49 18.49 18.49 210
04/29/2016 18.4964 18.4964 18.4964 18.4964 00
04/28/2016 18.49 18.5 18.4407 18.4964 4,371
04/27/2016 18.4891 18.49 18.4351 18.4899 1,234
04/26/2016 18.4 18.4 18.4 18.4 166
04/25/2016 18.4024 18.4024 18.4024 18.4024 139
04/22/2016 18.4899 18.4899 18.26 18.26 659
04/21/2016 18.39 18.39 18.25 18.25 426
04/20/2016 18.5 18.5 18.25 18.32 3,209
04/19/2016 18.5 18.5 18.5 18.5 417
04/18/2016 18.48 18.5 18.48 18.5 792
04/15/2016 18.2616 18.48 18.2201 18.48 1,137
04/14/2016 18.4352 18.4421 18.2 18.2 556
04/13/2016 18.2047 18.2047 18.2047 18.2047 00
04/12/2016 18.2047 18.2047 18.2047 18.2047 00
04/11/2016 18.48 18.48 18.1247 18.2047 573
04/08/2016 18.49 18.49 18.06 18.06 659
04/07/2016 18.46 18.46 18.44 18.44 472
04/06/2016 18.37 18.4324 18.37 18.4324 864
04/05/2016 18.46 18.46 18.35 18.35 1,838
04/04/2016 18.37 18.37 18.37 18.37 00
04/01/2016 18.37 18.37 18.37 18.37 350
03/31/2016 18.36 18.36 18.01 18.01 798
03/30/2016 18.42 18.42 18.3 18.36 762
03/29/2016 18.4999 18.5 18.12 18.12 583
03/28/2016 18.2738 18.35 18.2632 18.3499 3,766
03/24/2016 18.4 18.5 18.2084 18.25 6,354
03/23/2016 18.5 18.6463 18.31 18.3501 5,369
03/22/2016 18.5 18.5 18.4456 18.5 2,514
03/21/2016 18.47 18.5864 18.225 18.5864 7,066
03/18/2016 18.69 18.69 18.365 18.3799 2,110
03/17/2016 18.1114 18.4999 18.1114 18.4999 540
03/16/2016 18.03 18.03 18 18 878
03/15/2016 18.42 18.59 18.35 18.37 3,342
03/14/2016 17.831 18.632 17.831 18.632 2,287
03/11/2016 18.649 18.649 18.1999 18.2 803
03/10/2016 18.25 18.34 18.25 18.34 2,200
03/09/2016 18.25 18.25 18.19 18.19 685
03/08/2016 18.4499 18.4499 18.4499 18.4499 00
03/07/2016 18.323 18.4499 18.323 18.4499 461
03/04/2016 18.4963 18.4963 18.15 18.2 4,587
03/03/2016 17.55 18.4 17.55 17.9985 3,107
03/02/2016 18.5483 18.5483 18.45 18.49 1,785
03/01/2016 18.4999 18.4999 18.4596 18.48 1,505
02/29/2016 18 18.01 17.75 17.75 1,288
02/26/2016 17.75 17.75 16.8345 17.6399 9,714
02/25/2016 17.7708 17.7708 17.7708 17.7708 00
02/24/2016 17.7 17.7708 17.7 17.7708 1,469
02/23/2016 17.9999 17.9999 17.9999 17.9999 151
02/22/2016 17.453 17.754 17.453 17.75 559
*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?