ESBK

Historical Stock Prices

$20.15
*  
0.6499
3.12%
Get ESBK Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading ESBK now
Exchange: NASDAQ
Industry: Finance
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-DEC-2014 TO 27-MAR-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.
03/27/2015 20.52 20.52 20.15 20.15 10,765
03/26/2015 20.48 20.8 20.4683 20.7999 1,014
03/25/2015 21 21 21 21 548
03/24/2015 21.3 21.3 20.4501 21.3 1,607
03/23/2015 20.558 21 20.558 21 3,582
03/20/2015 20.59 21 20.59 20.75 1,588
03/19/2015 20.41 20.41 20.41 20.41 163
03/18/2015 20.72 20.75 20.68 20.7405 2,090
03/17/2015 20.75 20.75 20.675 20.675 752
03/16/2015 20.35 20.35 20.35 20.35 354
03/13/2015 20.76 20.7695 20.76 20.7695 739
03/12/2015 20.72 20.72 20.72 20.72 00
03/11/2015 21.54 21.54 20.72 20.72 284
03/10/2015 21.02 21.02 21.02 21.02 00
03/09/2015 21.02 21.02 21.02 21.02 00
03/06/2015 21.48 21.57 21.02 21.02 989
03/05/2015 21.03 21.5 21.03 21.36 975
03/04/2015 20.7999 20.7999 20.73 20.73 1,116
03/03/2015 20.8 20.8 20.8 20.8 500
03/02/2015 20.7 20.7 20.643 20.7 466
02/27/2015 20.85 20.92 20.7 20.7 2,185
02/26/2015 20.85 20.85 20.85 20.85 00
02/25/2015 20.85 20.9 20.8 20.85 1,392
02/24/2015 20.9 20.9 20.85 20.85 295
02/23/2015 20.81 20.865 20.81 20.865 491
02/20/2015 21.14 21.14 21.14 21.14 00
02/19/2015 21.14 21.14 20.84 21.14 900
02/18/2015 20.86 20.86 20.86 20.86 501
02/17/2015 21.85 22 21.85 22 730
02/13/2015 21.12 21.12 21.12 21.12 00
02/12/2015 21.94 21.94 21.12 21.12 2,275
02/11/2015 21.138 21.138 21.138 21.138 101
02/10/2015 21.14 21.14 21.14 21.14 00
02/09/2015 21.14 21.14 21.14 21.14 00
02/06/2015 21.13 21.14 21.11 21.14 309
02/05/2015 21.979 21.979 21.979 21.979 00
02/04/2015 21.979 21.979 21.979 21.979 00
02/03/2015 21.979 21.979 21.979 21.979 00
02/02/2015 21.979 21.979 21.979 21.979 126
01/30/2015 21.1203 21.1203 21 21 908
01/29/2015 20.879 21.344 20.87 21.344 379
01/28/2015 21.5 21.5 21.5 21.5 00
01/27/2015 21.5 21.5 21.5 21.5 00
01/26/2015 21.5 21.5 21.5 21.5 100
01/23/2015 21.202 21.3 20.9 20.91 3,663
01/22/2015 21.72 21.72 21.72 21.72 100
01/21/2015 21.5999 21.5999 21.5999 21.5999 00
01/20/2015 21.6 21.6 21.5999 21.5999 200
01/16/2015 20.66 20.66 20.66 20.66 00
01/15/2015 20.66 20.66 20.66 20.66 100
01/14/2015 21.69 21.69 21.02 21.02 679
01/13/2015 21.04 21.074 20.9215 20.9215 3,230
01/12/2015 21.001 21.75 21 21.32 2,337
01/09/2015 21.5 21.51 21.2 21.2 5,064
01/08/2015 21.525 21.525 21.525 21.525 00
01/07/2015 21.55 22 21.5 21.525 1,352
01/06/2015 21.75 21.75 21.75 21.75 135
01/05/2015 21.56 21.56 21.56 21.56 00
01/02/2015 23 23 21.56 21.56 2,811
12/31/2014 23 23 23 23 330
12/30/2014 21.51 23 21.51 23 3,950
12/29/2014 21.51 21.51 21.51 21.51 201
*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?