ESBK

Elmira Savings Bank NY (The) Historical Stock Prices

$19.85
*  
unch
unch
Get ESBK Alerts
*Delayed - data as of Aug. 3, 2015 14:41 ET  -  Find a broker to begin trading ESBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ESBK Real Time
 
 
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 30-APR-2015 TO 31-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.
14:41  19.99 N/A N/A  19.85 0
07/31/2015 19.875 20.1 19.85 19.85 942
07/30/2015 19.85 19.8501 19.85 19.8501 969
07/29/2015 19.82 20 19.82 19.98 1,919
07/28/2015 19.78 19.9899 19.72 19.76 1,786
07/27/2015 19.91 19.91 19.91 19.91 00
07/24/2015 20.22 20.22 19.91 19.91 292
07/23/2015 20.01 20.01 20.01 20.01 915
07/22/2015 20 20 20 20 500
07/21/2015 19.744 19.89 19.744 19.89 395
07/20/2015 19.82 20 19.76 19.85 6,342
07/17/2015 20.26 20.4999 19.75 20.1999 5,241
07/16/2015 20.26 20.26 20.26 20.26 00
07/15/2015 20.3 20.3 20.26 20.26 1,170
07/14/2015 20.5 20.5 20.5 20.5 814
07/13/2015 20.26 20.5 20.26 20.5 256
07/10/2015 20.32 20.32 20.32 20.32 00
07/09/2015 20.44 20.44 20.3 20.32 660
07/08/2015 20.14 20.81 20.1201 20.16 1,815
07/07/2015 20.327 20.327 20.2 20.2 288
07/06/2015 20.15 20.15 20.15 20.15 00
07/02/2015 20.15 20.15 20.1001 20.15 726
07/01/2015 20.1001 20.7999 20.1001 20.7999 384
06/30/2015 20.82 20.82 20.09 20.09 1,256
06/29/2015 20.06 20.06 20.0105 20.0105 438
06/26/2015 20.4 20.4 20.4 20.4 611
06/25/2015 20.0244 20.047 20.0244 20.047 831
06/24/2015 20.49 20.49 20.49 20.49 00
06/23/2015 20.49 20.49 20.49 20.49 1,017
06/22/2015 20.14 20.5 20.14 20.499 1,572
06/19/2015 20.39 20.39 20.052 20.34 2,014
06/18/2015 20.0796 20.4 20.0068 20.4 623
06/17/2015 20.35 20.35 20.35 20.35 00
06/16/2015 20.3 20.35 20.25 20.35 1,864
06/15/2015 20.2999 20.2999 20.2999 20.2999 681
06/12/2015 20.2799 20.2799 20.26 20.26 415
06/11/2015 19.95 20.11 19.9001 19.94 1,700
06/10/2015 20.432 20.432 20.3499 20.3499 1,002
06/09/2015 20.42 20.42 19.824 20.4 1,049
06/08/2015 19.75 20.5 19.75 20.4 1,797
06/05/2015 19.905 19.905 19.905 19.905 139
06/04/2015 19.8559 19.8559 19.8559 19.8559 100
06/03/2015 20.45 20.6 20.45 20.6 350
06/02/2015 20.443 20.45 20.43 20.45 335
06/01/2015 20.26 20.26 20.26 20.26 140
05/29/2015 20.27 20.35 20.27 20.35 306
05/28/2015 20.29 20.29 20.27 20.27 808
05/27/2015 20.39 20.39 20.39 20.39 400
05/26/2015 19.95 20.3 19.95 20.3 500
05/22/2015 19.61 19.75 19.55 19.75 3,466
05/21/2015 20.2 20.2 20.2 20.2 709
05/20/2015 20 20 20 20 00
05/19/2015 20.2 20.2 20 20 490
05/18/2015 19.615 19.615 19.615 19.615 00
05/15/2015 19.615 19.615 19.615 19.615 00
05/14/2015 19.65 19.6501 19.6 19.615 2,449
05/13/2015 19.5 19.699 19.5 19.699 615
05/12/2015 19.78 19.78 19.78 19.78 100
05/11/2015 19.48 19.6 19.48 19.6 345
05/08/2015 19.6999 19.6999 19.6568 19.6999 1,550
05/07/2015 19.523 19.78 19.43 19.75 2,468
05/06/2015 19.75 19.75 19.75 19.75 00
05/05/2015 19.77 19.8999 19.75 19.75 2,163
05/04/2015 19.9 19.9 19.9 19.9 00
05/01/2015 19.9 19.9 19.9 19.9 275
04/30/2015 20 20.1499 19.77 19.96 6,620
*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?