ESBK

Elmira Savings Bank NY (The) Historical Stock Prices

$23.7
*  
0.25
 negative 
1.04%
Get ESBK Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  23.70  23.70  23.70  23.70 102
04/17/2014 23.7 23.7 23.7 23.7 102
04/16/2014 24.6 24.6 23.95 23.95 3,015
04/15/2014 24.06 24.06 24.052 24.052 450
04/14/2014 24.279 24.3 23.61 23.61 1,405
04/11/2014 24.5 24.5 23.7801 23.91 1,306
04/10/2014 24.66 24.7 24.51 24.7 328
04/09/2014 24.778 24.78 23.78 24.74 803
04/08/2014 23.181 23.181 23.181 23.181 00
04/07/2014 23.5575 23.5575 23.181 23.181 458
04/04/2014 24.312 24.5 23.75 23.75 1,397
04/03/2014 23.38 24.49 23.38 24.49 5,069
04/02/2014 23.38 23.89 23.38 23.89 389
04/01/2014 24.489 24.489 24.489 24.489 00
03/31/2014 24.489 24.489 24.489 24.489 449
03/28/2014 23.93 24.49 23.72 23.72 4,601
03/27/2014 23.6325 23.6325 23.6325 23.6325 00
03/26/2014 23.6325 23.6325 23.6325 23.6325 198
03/25/2014 23.4 23.46 23.4 23.401 657
03/24/2014 23.45 23.47 23.45 23.45 859
03/21/2014 23.43 23.43 23.43 23.43 435
03/20/2014 23.4 23.4 23.4 23.4 00
03/19/2014 23.4 23.4 23.4 23.4 358
03/18/2014 23.4 23.4 23.4 23.4 288
03/17/2014 23.69 23.69 23.4 23.4 645
03/14/2014 22.81 22.81 22.75 22.8 578
03/13/2014 22.73 22.73 22.65 22.65 1,000
03/12/2014 22.66 23.94 22.66 23.71 700
03/11/2014 23.45 23.58 22.66 23.5 4,334
03/10/2014 23.001 23.25 23 23.25 1,904
03/07/2014 23.45 23.45 22.65 22.65 2,210
03/06/2014 22.61 22.61 22.61 22.61 00
03/05/2014 22.63 22.63 22.41 22.61 3,036
03/04/2014 23.3 23.55 23 23 6,277
03/03/2014 23.169 23.17 23.169 23.17 656
02/28/2014 24.27 24.27 22.6185 22.8 3,006
02/27/2014 23.49 23.95 22.6001 23.95 2,809
02/26/2014 22.55 24 22.55 23.5 485
02/25/2014 24.0001 24.0001 22.25 22.25 5,677
02/24/2014 24 24 24 24 00
02/21/2014 24 24 24 24 133
02/20/2014 23.21 23.21 23.21 23.21 100
02/19/2014 24.25 24.25 24.25 24.25 186
02/18/2014 24.479 24.479 24.479 24.479 00
02/14/2014 24.479 24.479 24.479 24.479 116
02/13/2014 24 24 23 23.21 738
02/12/2014 23.8 23.8 23.8 23.8 200
02/11/2014 23.9 23.9 23.9 23.9 00
02/10/2014 23.9 23.9 23.9 23.9 200
02/07/2014 23.75 24.489 23.47 23.47 1,465
02/06/2014 23.75 23.75 23.75 23.75 00
02/05/2014 23.751 23.751 23.75 23.75 350
02/04/2014 23.78 23.78 23.78 23.78 100
02/03/2014 24.14 24.14 23.9 23.9 1,989
01/31/2014 24.69 24.73 24.41 24.73 553
01/30/2014 24.7799 24.7799 24.7799 24.7799 377
01/29/2014 24.2564 24.2564 24.2564 24.2564 00
01/28/2014 24.2564 24.2564 24.2564 24.2564 289
01/27/2014 24.51 24.55 24.39 24.55 1,238
01/24/2014 25 25.001 24.5 24.78 2,230
01/23/2014 25.26 25.29 25.05 25.05 1,315
01/22/2014 25.22 25.22 25.12 25.12 1,453
01/21/2014 25.3 25.3 25.3 25.3 116
01/17/2014 25.16 25.71 25.1 25.71 1,192
01/16/2014 25.5 25.5 25.05 25.17 1,449
01/15/2014 25.49 25.922 25.17 25.17 1,905
01/14/2014 25.55 25.6 25.1 25.468 2,633
01/13/2014 25.3 26.97 25 25.45 4,191
01/10/2014 25.8999 25.8999 25.22 25.22 1,057
01/09/2014 25.2 25.2 25.2 25.2 202
01/08/2014 25.95 25.98 25.12 25.12 849
01/07/2014 25.15 25.15 25.15 25.15 320
01/06/2014 25.38 25.38 25.38 25.38 00
01/03/2014 25.86 25.95 25.07 25.38 2,345
01/02/2014 25.29 25.32 25.15 25.15 924
12/31/2013 25.1001 25.3 25.1001 25.2 719
12/30/2013 27 27 24.8 25 8,259
12/27/2013 26.08 26.2501 26.08 26.2501 1,398
12/26/2013 25.9 25.9 25.5 25.75 1,112
12/24/2013 25.6499 25.6499 25.6499 25.6499 00
12/23/2013 26.7 26.7 24.8501 25.6499 3,063
12/20/2013 26.7 26.81 24.29 25.68 10,644
12/19/2013 24.44 26.51 23.5 25.49 3,716
12/18/2013 25.28 25.28 23.54 24.94 7,484
12/17/2013 25.04 26.8 25.04 26.8 1,454
12/16/2013 23 28.45 23 25 1,838
12/13/2013 24.66 26 24.66 25.08 1,117
12/12/2013 24.01 24.01 24.01 24.01 00
12/11/2013 23.31 25.25 23.31 24.01 1,245
12/10/2013 25.2 25.2 25.2 25.2 00
12/09/2013 23.201 25.2 23.201 25.2 1,462
12/06/2013 23.88 24.9999 23.88 24.74 1,361
12/05/2013 23.49 23.82 23.25 23.819 5,033
12/04/2013 22.6818 22.7273 22.5 22.7273 6,525
12/03/2013 22.7273 22.7273 22.7273 22.7273 00
12/02/2013 21.8636 22.7273 21.8182 22.7273 9,620
11/29/2013 21.5 21.5 21.5 21.5 00
11/27/2013 21.5 21.5 21.5 21.5 00
11/26/2013 21.3727 21.5 21.3726 21.5 2,081
11/25/2013 21 21.3991 21 21.3991 770
11/22/2013 20.9091 20.9091 20.9091 20.9091 550
11/21/2013 21.3273 21.3273 21.3273 21.3273 00
11/20/2013 21.3273 21.3273 21.3273 21.3273 00
11/19/2013 20.9091 21.3273 20.9091 21.3273 1,921
11/18/2013 20.9091 20.9091 20.9091 20.9091 193
11/15/2013 20.9091 21.0091 20.9091 21.0091 1,430
11/14/2013 20.6818 20.9 20.6818 20.9 1,156
11/13/2013 20.7955 20.7955 20.7955 20.7955 110
11/12/2013 20.9091 20.9636 20.9091 20.9091 5,060
11/11/2013 20.6818 20.7273 20.6818 20.6818 2,534
11/08/2013 20.9091 20.9091 20.5091 20.6818 2,937
11/07/2013 20.9091 20.9091 20.9091 20.9091 00
11/06/2013 20.9091 20.9091 20.9091 20.9091 330
11/05/2013 20.8182 20.9818 20.8182 20.9818 1,812
11/04/2013 20.9091 20.9091 20.9091 20.9091 220
11/01/2013 20.8091 20.8091 20.8091 20.8091 825
10/31/2013 20.5455 20.9 20.5455 20.8636 1,430
10/30/2013 20.9091 21.2909 20.5545 20.5545 3,549
10/29/2013 21.8182 21.8182 20.6364 20.6364 1,320
10/28/2013 21.2364 21.2364 21.2364 21.2364 00
10/25/2013 21.2364 21.2364 21.2364 21.2364 110
10/24/2013 21.3455 21.3455 20.4636 20.4636 921
10/23/2013 20.9273 20.9273 20.9182 20.9182 220
10/22/2013 20.8618 20.8618 20.8618 20.8618 00
10/21/2013 20.6818 20.8618 20.6818 20.8618 550
10/18/2013 21.8182 22.0636 21.8182 22.0636 1,320
10/17/2013 21.3636 21.3636 20.1486 20.1486 374
10/16/2013 21.6727 21.8273 21.4255 21.7273 882
10/15/2013 22.0182 22.0182 22.0182 22.0182 00
10/14/2013 22.0182 22.0182 22.0182 22.0182 00
10/11/2013 22.0182 22.0182 22.0182 22.0182 00
10/10/2013 22.0182 22.0182 22.0182 22.0182 110
10/09/2013 22.2727 22.2727 22.2727 22.2727 00
10/08/2013 22.2728 22.2728 22.2727 22.2727 758
10/07/2013 22.7273 22.7273 22.2727 22.2727 1,980
10/04/2013 22.4999 22.4999 22.4999 22.4999 275
10/03/2013 22.2727 22.2728 22.2727 22.2728 474
10/02/2013 21.9091 22.2727 21.9091 22.2727 605
10/01/2013 22.1818 22.1818 21.9091 21.9091 2,077
09/30/2013 21.9464 22.4545 21.9464 22.0727 8,572
09/27/2013 20.6455 21.7083 20.4545 21.7083 2,439
09/26/2013 20.4545 20.4545 20.4545 20.4545 00
09/25/2013 20.8636 20.8636 20.4545 20.4545 463
09/24/2013 20.8091 20.8091 20.8091 20.8091 153
09/23/2013 20.4545 20.4545 20.4545 20.4545 121
09/20/2013 20.4545 20.4545 20.2273 20.4455 2,277
09/19/2013 20.4545 20.4545 19.8 20.1818 935
09/18/2013 20.0909 20.0909 20.0909 20.0909 440
09/17/2013 20.4545 20.4545 19.8545 20.1809 2,394
09/16/2013 20.4455 20.7818 20.4455 20.7818 550
09/13/2013 20.8999 20.8999 20.8999 20.8999 1,760
09/12/2013 20.2273 20.2273 20.1818 20.1818 330
09/11/2013 20.8636 20.9091 20.2636 20.3182 2,860
09/10/2013 20.9091 20.9091 20.2091 20.2091 880
09/09/2013 20.9091 21.0273 20.8182 20.9091 3,054
09/06/2013 21.3636 21.3636 20.9091 20.9091 440
09/05/2013 20.4545 21.3618 20.4545 21.3618 2,310
09/04/2013 21.7798 21.7798 20.0091 20.0909 1,441
09/03/2013 20.4228 20.7523 20.4228 20.7523 501
08/30/2013 20.9078 20.9078 20.9078 20.9078 770
08/29/2013 20.4091 20.4091 20.4091 20.4091 00
08/28/2013 20.4091 20.4091 20.4091 20.4091 00
08/27/2013 20.4091 20.4091 20.4091 20.4091 00
08/26/2013 20.4091 20.4091 20.4091 20.4091 00
08/23/2013 20.4091 20.4091 20.4091 20.4091 310
08/22/2013 20.2545 20.3818 20.2545 20.3818 220
08/21/2013 20.3818 20.3818 20.3636 20.3636 860
08/20/2013 20.3636 20.3636 20.3636 20.3636 330
08/19/2013 20.0182 20.0182 20.0182 20.0182 00
08/16/2013 20.0182 20.0182 20.0182 20.0182 00
08/15/2013 20.0182 20.0182 20.0182 20.0182 00
08/14/2013 20.0182 20.0182 20.0182 20.0182 00
08/13/2013 20.4545 20.4545 20.0091 20.0182 703
08/12/2013 20.4545 20.4545 20.4545 20.4545 199
08/09/2013 20.6091 20.8817 20.6091 20.8817 550
08/08/2013 20.7182 20.7182 20.7182 20.7182 00
08/07/2013 20.9091 20.9091 20.7182 20.7182 880
08/06/2013 20.9091 20.9091 20.9091 20.9091 00
08/05/2013 20.9091 20.9091 20.9091 20.9091 110
08/02/2013 20.7182 20.7182 20.4545 20.4545 660
08/01/2013 20.7182 20.7182 20.4545 20.5455 622
07/31/2013 21.7182 21.7182 19.3 20.0191 3,831
07/30/2013 21.6727 21.6727 21.6727 21.6727 220
07/29/2013 21.7273 21.7273 21.7273 21.7273 220
07/26/2013 21.9545 21.9545 21.9545 21.9545 00
07/25/2013 21.9455 21.9545 21.9454 21.9545 330
07/24/2013 21.5182 21.7182 21.5182 21.6818 799
07/23/2013 22 22 21.7273 21.7273 642
07/22/2013 21.9727 21.9727 21.9727 21.9727 330
07/19/2013 21.8182 22.3636 21.8091 22.0182 1,624
07/18/2013 22.0091 22.0091 22.0091 22.0091 00
07/17/2013 22.0091 22.0091 22.0091 22.0091 110
07/16/2013 21.4636 21.8131 21.4545 21.8131 669
07/15/2013 21.4273 21.4273 21.4273 21.4273 00
07/12/2013 21.4273 21.4273 21.4273 21.4273 220
07/11/2013 22.4909 22.4909 21.4636 21.4636 275
07/10/2013 22.2727 22.7273 22.2727 22.7273 1,694
07/09/2013 21.8182 22.0727 21.8182 22.0727 688
07/08/2013 22.2727 22.2727 21.1818 21.8636 880
07/05/2013 22.3091 22.3091 22.3091 22.3091 220
07/03/2013 21.7636 22.2727 21.4545 22.0818 5,909
07/02/2013 20.2 21.2727 20.2 21.1364 3,186
07/01/2013 19.8182 20.52 19.8182 20.0091 3,380
06/28/2013 18.6455 19.5909 18.6455 19.5909 1,595
06/27/2013 18.1818 18.3355 18.1818 18.3355 279
06/26/2013 20.0545 20.0909 19.5909 19.7273 1,871
06/25/2013 20.3182 20.3182 20.2273 20.2273 1,356
06/24/2013 20.3545 20.4545 20.3182 20.4545 449
06/21/2013 20.6273 20.6273 20.1727 20.3273 1,698
06/20/2013 20.4545 20.4545 20.4545 20.4545 509
06/19/2013 20.6364 20.6364 20.6364 20.6364 330
06/18/2013 20.5909 20.6364 20.5909 20.6364 1,100
06/17/2013 20.6182 20.6182 20.6182 20.6182 110
06/14/2013 20.4545 20.4545 20.4545 20.4545 330
06/13/2013 20.3636 20.3636 20.3636 20.3636 187
06/12/2013 20.4182 20.4182 19.7909 20 2,880
06/11/2013 19.8909 21.0909 19.8909 20.4182 935
06/10/2013 20.2183 20.2636 20.2183 20.2636 255
06/07/2013 20.2545 20.2545 20.2545 20.2545 00
06/06/2013 20.2545 20.2545 20.2545 20.2545 110
06/05/2013 20.0273 20.6536 20.0273 20.0455 770
06/04/2013 20.4727 20.6455 20.0364 20.0909 1,980
06/03/2013 20.4818 20.8545 20.0545 20.3182 1,651
05/31/2013 20.0091 21.1773 20.0091 20.8636 1,540
05/30/2013 20.6818 20.6818 19.8282 20.3273 29,233
05/29/2013 20.9091 20.9545 20.5909 20.9273 2,410
05/28/2013 20.5909 21.1364 20.5909 21.1364 2,644
05/24/2013 20.5909 20.5909 20.5909 20.5909 331
05/23/2013 20.591 20.6273 20.591 20.6273 312
05/22/2013 21.2727 21.2727 21.2727 21.2727 00
05/21/2013 20.9364 21.2727 20.9364 21.2727 1,045
05/20/2013 21.2545 21.2545 20.6364 20.6364 770
05/17/2013 20.9091 21.2536 20.9091 21.2536 1,562
05/16/2013 20.8784 20.8784 20.8784 20.8784 00
05/15/2013 20.8784 20.8784 20.8784 20.8784 00
05/14/2013 20.591 20.8999 20.591 20.8784 1,478
05/13/2013 20.9091 20.9091 20.909 20.9091 2,176
05/10/2013 21.1455 21.5909 21.1455 21.2727 660
05/09/2013 20.591 20.9091 20.591 20.9091 1,007
05/08/2013 21.0636 21.0636 20.909 20.909 779
05/07/2013 20.8909 20.9091 20.7882 20.9091 1,412
05/06/2013 20.7809 20.7809 20.7445 20.7445 550
05/03/2013 20.9364 20.9364 20.7947 20.7947 4,318
05/02/2013 20.9136 21.0091 20.9091 20.9091 561
05/01/2013 21.8182 21.8182 20.6818 20.9091 1,640
04/30/2013 21.1627 21.7727 21.1545 21.7727 2,325
04/29/2013 21.9 22.0273 21.8182 21.8182 2,080
04/26/2013 21.8497 21.8497 21.8497 21.8497 00
04/25/2013 22.2727 22.5 21.8497 21.8497 1,834
04/24/2013 22.2727 22.2727 22.2727 22.2727 550
04/23/2013 22.3727 22.5091 22.3091 22.3091 690
04/22/2013 22.4 22.4 22.2728 22.2728 543
04/19/2013 22.2909 22.2909 22.2909 22.2909 125
04/18/2013 21.9587 21.9587 21.9587 21.9587 00
04/17/2013 22.7182 22.7182 21.8182 21.9587 2,467
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 your brokers before you trade


Want to trade FX?