Quantcast
ESBK

Elmira Savings Bank Elmira NY Common Stock Historical Stock Prices

$16.1
*  
0.06
0.37%
Get ESBK Alerts
*Delayed - data as of Jun. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 19-JUN-2018 TO 19-JUN-2019

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 16.04 16.10 16.04 16.10 1,200
06/19/2019 16.04 16.1 16.04 16.1 1,200
06/18/2019 16.09 16.32 16.04 16.04 11,808
06/17/2019 16.5 16.5 16.1 16.1 9,239
06/14/2019 16.34 16.5 16.2635 16.5 3,155
06/13/2019 16.4363 16.5 16.4363 16.5 6,147
06/12/2019 16.4 16.49 16.1705 16.49 4,301
06/11/2019 16.082 16.49 16.07 16.09 3,075
06/10/2019 16.04 16.45 16.04 16.45 3,066
06/07/2019 16.22 16.2711 16.1445 16.25 1,925
06/06/2019 16.3011 16.39 16.3011 16.39 870
06/05/2019 16.31 16.42 16.2499 16.4032 1,413
06/04/2019 16.45 16.45 16.45 16.45 207
06/03/2019 16.48 16.48 16.3701 16.45 6,430
05/31/2019 16.3354 16.4999 16.2724 16.2724 4,373
05/30/2019 16.5 16.5 16.435 16.4688 5,363
05/29/2019 16.26 16.5 16.26 16.4345 5,633
05/28/2019 16.4195 16.5 16.4195 16.5 525
05/24/2019 16.281 16.5899 16.281 16.4731 4,727
05/23/2019 16.5 16.5024 16.2571 16.38 13,622
05/22/2019 16.2543 16.5 16.1501 16.4 13,404
05/21/2019 16.2799 16.28 16.2318 16.2318 525
05/20/2019 16.317 16.317 16.317 16.317 114
05/17/2019 16.4966 16.4966 16.3912 16.4192 3,286
05/16/2019 16.2023 16.535 16.1988 16.4 4,413
05/15/2019 16.151 16.1979 16.151 16.1979 832
05/14/2019 16.409 16.4272 16.21 16.21 2,812
05/13/2019 16.42 16.5 16.35 16.5 1,775
05/10/2019 16.49 16.5 16.397 16.5 2,689
05/09/2019 16.49 16.5 16.49 16.5 1,481
05/08/2019 16.2 16.36 16.12 16.312 4,667
05/07/2019 16.11 16.5135 16.11 16.16 6,439
05/06/2019 16.59 16.59 16.14 16.28 1,605
05/03/2019 16.23 16.5 16.15 16.49 17,463
05/02/2019 16.249 16.36 16.22 16.22 5,052
05/01/2019 16.22 16.6174 16.22 16.29 3,613
04/30/2019 16.34 16.59 16.34 16.3859 9,458
04/29/2019 16.4 16.5 16.281 16.45 14,939
04/26/2019 16.5 16.65 16.345 16.4299 8,046
04/25/2019 16.5 16.5 16.3996 16.3996 1,839
04/24/2019 16.45 16.5539 16.45 16.46 2,412
04/23/2019 16.1135 16.5 16.108 16.4506 11,343
04/22/2019 16.5 16.5 16.1285 16.1285 17,304
04/18/2019 16.7 16.75 16.53 16.75 9,929
04/17/2019 16.9244 16.9244 16.7 16.7 3,204
04/16/2019 16.9615 16.9615 16.681 16.681 6,656
04/15/2019 17.3662 17.3662 16.8343 16.86 760
04/12/2019 16.72 17.248 16.666 16.8438 7,197
04/11/2019 16.63 17.1235 16.62 16.65 6,852
04/10/2019 16.81 17.1152 16.63 16.63 3,812
04/09/2019 16.8 16.992 16.8 16.992 514
04/08/2019 16.74 17.0708 16.64 16.811 6,240
04/05/2019 17.2247 17.3197 16.66 16.66 3,519
04/04/2019 17 17.3997 16.78 16.8924 5,591
04/03/2019 16.906 17 16.85 17 3,572
04/02/2019 16.75 17 16.62 17 5,368
04/01/2019 16.75 16.9999 16.75 16.9156 4,802
03/29/2019 17.16 17.16 16.32 16.75 5,205
03/28/2019 17.64 17.95 17.1348 17.319 2,832
03/27/2019 17.53 17.5806 17.34 17.4451 1,952
03/26/2019 17.94 17.94 17.34 17.35 8,392
03/25/2019 17.97 17.97 17.6288 17.7173 1,208
03/22/2019 18.0377 18.0377 17.95 17.985 1,491
03/21/2019 18.3855 18.5961 17.96 18 5,723
03/20/2019 18.25 18.25 18.117 18.25 1,293
03/19/2019 18.0988 18.4 18.0988 18.26 5,233
03/18/2019 18.46 18.6501 18.2747 18.4 3,576
03/15/2019 18.39 18.5 18.084 18.45 6,594
03/14/2019 18.5 18.5 17.96 17.96 604
03/13/2019 18.2377 18.48 17.93 18.0643 5,760
03/12/2019 18.75 18.75 17.9537 18.42 1,153
03/11/2019 18.6487 18.6487 17.8613 18.0148 2,692
03/08/2019 18.3 18.3 17.57 17.57 1,144
03/07/2019 18.04 18.04 18.04 18.04 00
03/06/2019 18.0904 18.25 17.7986 18.04 3,743
03/05/2019 18.81 18.87 18.174 18.4907 12,862
03/04/2019 18 18.7944 18 18.7944 4,392
03/01/2019 18.94 19.0944 17.59 18 41,917
02/28/2019 18.4233 18.859 18.205 18.75 17,801
02/27/2019 18.3788 18.75 18.0933 18.0933 1,808
02/26/2019 18.3728 19 18.3728 18.5289 15,979
02/25/2019 18.1868 18.4 18.1868 18.4 1,381
02/22/2019 18.75 18.75 18.39 18.4 2,622
02/21/2019 18.6546 18.6546 18.35 18.4416 2,036
02/20/2019 18.3184 18.3659 18.3184 18.3222 870
02/19/2019 18.3 18.4459 18.09 18.2163 2,902
02/15/2019 18.08 18.5 18.01 18.06 1,457
02/14/2019 18.68 18.68 18.21 18.21 532
02/13/2019 18.6599 18.6599 18.6599 18.6599 312
02/12/2019 18.5558 18.7512 18.1666 18.3582 18,318
02/11/2019 18.9065 18.9065 18.75 18.75 333
02/08/2019 18.6845 18.6845 18.6845 18.6845 1,026
02/07/2019 18.8838 18.8838 18.8838 18.8838 00
02/06/2019 18.85 18.8847 18.77 18.8838 2,206
02/05/2019 18.8499 18.85 18.6026 18.84 2,200
02/04/2019 18.85 18.85 18.85 18.85 100
02/01/2019 18.75 18.84 18.74 18.84 1,123
01/31/2019 18.96 18.96 18.5582 18.75 4,122
01/30/2019 18.3871 18.3871 18.3871 18.3871 1,562
01/29/2019 18.25 18.943 18.15 18.943 7,447
01/28/2019 18.1632 18.1999 18.095 18.146 1,628
01/25/2019 17.5 18.05 17.5 18.05 7,755
01/24/2019 17.5 17.5 17.2291 17.2291 1,427
01/23/2019 17.24 17.7609 17.24 17.32 2,643
01/22/2019 17.78 17.9459 17.191 17.2663 2,642
01/18/2019 18.04 18.05 18.04 18.05 1,072
01/17/2019 18 18.05 18 18 1,094
01/16/2019 18.0499 18.0499 18.0499 18.0499 385
01/15/2019 18.02 18.02 18.02 18.02 00
01/14/2019 18.05 18.05 18.02 18.02 663
01/11/2019 18 18.0895 17.93 17.93 927
01/10/2019 18.1789 18.1789 18.1789 18.1789 298
01/09/2019 18 18 18 18 00
01/08/2019 17.76 18.16 17.76 18 2,335
01/07/2019 17.51 17.8618 17.51 17.75 1,640
01/04/2019 17.25 18.16 17.25 17.3363 3,501
01/03/2019 18 18.39 16.6977 18.32 5,276
01/02/2019 18 18.3676 17.7 17.9 5,545
12/31/2018 19.18 19.18 17.45 17.45 6,647
12/28/2018 18.8501 18.8501 18.85 18.85 984
12/27/2018 17.09 18.85 16.2 18.85 4,295
12/26/2018 16.83 19.1564 15.77 19.1564 4,941
12/24/2018 18.91 18.91 18.8 18.8 1,561
12/21/2018 19.3 19.3 18.59 18.78 6,218
12/20/2018 19.52 19.52 19.25 19.25 9,870
12/19/2018 19.28 19.45 19.25 19.25 3,213
12/18/2018 19.4142 19.6065 19.4142 19.47 3,771
12/17/2018 19.7 19.7 19.25 19.515 5,853
12/14/2018 19.5 19.65 19.2501 19.55 3,657
12/13/2018 19.49 19.5 19.44 19.44 615
12/12/2018 19.4329 19.5 19.2501 19.46 9,397
12/11/2018 19.45 19.4796 19.25 19.25 1,014
12/10/2018 19.75 19.75 19.14 19.49 4,788
12/07/2018 19 19.79 18.6594 19.75 5,751
12/06/2018 19.32 19.32 19 19 2,881
12/04/2018 19.8 19.85 19.551 19.64 3,453
12/03/2018 19.9 19.9 19.815 19.85 8,917
11/30/2018 19.85 19.85 19.8 19.8 3,638
11/29/2018 19.79 19.84 19.7612 19.84 2,510
11/28/2018 19.85 19.85 19.7165 19.7522 1,196
11/27/2018 19.7835 19.7835 19.75 19.75 461
11/26/2018 19.85 19.85 19.52 19.75 2,356
11/23/2018 19.605 19.85 19.51 19.85 1,778
11/21/2018 19.9248 19.9248 19.8 19.82 995
11/20/2018 19.9336 19.9336 19.9336 19.9336 124
11/19/2018 19.992 20 19.85 19.85 19,722
11/16/2018 20.0084 20.13 20.0084 20.02 32,213
11/15/2018 20.2 20.2 20.1 20.1 5,597
11/14/2018 19.95 19.999 19.95 19.9502 1,059
11/13/2018 20.05 20.05 19.79 19.98 4,909
11/12/2018 20.1 20.1 20.09 20.09 2,298
11/09/2018 20.099 20.1 20.015 20.0499 2,681
11/08/2018 20.1 20.1 20.0709 20.0709 2,356
11/07/2018 20.2 20.2 20.105 20.105 390
11/06/2018 20.081 20.1 20.05 20.07 3,015
11/05/2018 20.09 20.1 20.01 20.05 5,956
11/02/2018 20.1999 20.1999 20.1 20.1 1,204
11/01/2018 20.2 20.2 20.05 20.05 1,457
10/31/2018 20.17 20.348 20.15 20.22 9,850
10/30/2018 20.35 20.35 20.21 20.35 1,751
10/29/2018 20.25 20.35 20.2 20.35 3,815
10/26/2018 20.278 20.278 20.2697 20.2697 301
10/25/2018 20.3499 20.3499 20.17 20.22 1,928
10/24/2018 20.3001 20.4 20.3001 20.3999 1,563
10/23/2018 20.2359 20.3126 20.2359 20.3126 789
10/22/2018 20.2336 20.36 20.2292 20.36 1,043
10/19/2018 20.26 20.3146 20.202 20.2992 1,093
10/18/2018 20.47 20.47 20.47 20.47 00
10/17/2018 20.27 20.47 20.27 20.47 812
10/16/2018 20.4 20.4 20.39 20.4 3,878
10/15/2018 20.321 20.42 20.2701 20.42 2,825
10/12/2018 20.2608 20.4 20.2608 20.4 885
10/11/2018 20.4 20.45 20.4 20.4 956
10/10/2018 20.22 20.22 20.22 20.22 532
10/09/2018 20.221 20.4 20.22 20.22 1,199
10/08/2018 20.4 20.46 20.2 20.46 1,283
10/05/2018 20.4 20.4 20.4 20.4 00
10/04/2018 20.319 20.4 20.269 20.4 436
10/03/2018 20.2143 20.4 20.2143 20.4 2,361
10/02/2018 20.2636 20.4 20.2494 20.4 3,453
10/01/2018 20.47 20.47 20.4295 20.4295 322
09/28/2018 20.3 20.45 20.3 20.4 857
09/27/2018 20.4 20.45 20.4 20.45 932
09/26/2018 20.5 20.5 20.2 20.4 1,599
09/25/2018 20.3737 20.45 20.3737 20.45 638
09/24/2018 20.5 20.5 20.348 20.45 2,760
09/21/2018 20.4 20.4555 20.25 20.4 3,883
09/20/2018 20.2 20.5 20.2 20.5 3,978
09/19/2018 20.1 20.5 20.1 20.5 818
09/18/2018 20.5 20.5 20.14 20.5 2,357
09/17/2018 20.2 20.5 20.2 20.5 4,259
09/14/2018 20.5 20.5 20.2 20.2 4,004
09/13/2018 20.358 20.5 20.3 20.3 6,670
09/12/2018 20.45 20.45 20.45 20.45 590
09/11/2018 20.5 20.5 20.3 20.4475 3,176
09/10/2018 20.319 20.5 20.319 20.5 1,650
09/07/2018 20.2 20.35 20.2 20.35 1,267
09/06/2018 20.3098 20.35 20.3098 20.35 359
09/05/2018 20.4 20.5 20.4 20.5 1,248
09/04/2018 20.45 20.45 20.3 20.3 1,738
08/31/2018 20.5 20.5 20.5 20.5 00
08/30/2018 20.5 20.5 20.5 20.5 210
08/29/2018 20.38 20.4395 20.15 20.35 5,350
08/28/2018 20.3 20.3877 20.3 20.3877 933
08/27/2018 20.5 20.5 20.3 20.3 2,531
08/24/2018 20.5465 20.648 20.2055 20.5 1,878
08/23/2018 20.2 20.5 20.2 20.35 1,969
08/22/2018 20.5 20.5 20.1476 20.5 4,921
08/21/2018 20.344 20.5 20.25 20.25 2,830
08/20/2018 20.25 20.25 20.187 20.25 857
08/17/2018 20.5 20.5 20.5 20.5 00
08/16/2018 20.5 20.5 20.3199 20.5 1,333
08/15/2018 20.4716 20.5 20.3966 20.3966 1,632
08/14/2018 20.335 20.5 20.335 20.5 2,076
08/13/2018 20.35 20.5 20.15 20.5 4,625
08/10/2018 20.25 20.3527 20.15 20.25 6,330
08/09/2018 20.2 20.5 20.2 20.5 3,058
08/08/2018 20.42 20.42 20.2 20.25 2,735
08/07/2018 20.55 20.55 20.28 20.5 3,766
08/06/2018 20.4 20.4999 20.4 20.4999 1,868
08/03/2018 20.5435 20.5435 20.5435 20.5435 00
08/02/2018 20.6 20.6 20.5435 20.5435 1,305
08/01/2018 20.4 20.5 20.4 20.4746 1,817
07/31/2018 20.5 20.65 20.4 20.4 4,108
07/30/2018 20.5 20.5 20.5 20.5 00
07/27/2018 20.4999 20.5 20.3395 20.5 973
07/26/2018 20.5 20.5 20.35 20.5 731
07/25/2018 20.5 20.5 20.5 20.5 00
07/24/2018 20.45 20.5 20.45 20.5 1,088
07/23/2018 20.5 20.5 20.35 20.5 4,073
07/20/2018 20.999 20.9999 20.4 20.48 3,308
07/19/2018 20.408 20.5 20.4 20.4 1,729
07/18/2018 20.5 20.57 20.4718 20.4925 1,821
07/17/2018 20.5 20.5 20.5 20.5 1,056
07/16/2018 20.25 20.5 20.25 20.5 464
07/13/2018 20.4344 20.5 20.4282 20.5 991
07/12/2018 20.4 20.5 20.35 20.5 2,072
07/11/2018 20.5 20.5 20.4334 20.5 2,502
07/10/2018 20.5 20.5 20.3965 20.4 1,986
07/09/2018 20.3416 20.5 20.3416 20.5 999
07/06/2018 20.291 20.5 20.291 20.5 1,595
07/05/2018 20.403 20.4738 20.403 20.4738 1,118
07/03/2018 20.3 20.4775 20.3 20.4775 419
07/02/2018 20.4613 20.4613 20.45 20.45 1,858
06/29/2018 20.5 20.5 20.3978 20.425 2,774
06/28/2018 20.3805 20.45 20.3001 20.449 4,672
06/27/2018 20.255 20.399 20.255 20.399 1,119
06/26/2018 20.5 20.5 20.4 20.4 3,498
06/25/2018 20.35 20.5 20.35 20.5 1,303
06/22/2018 20.5 20.6 20.4 20.5 2,080
06/21/2018 20.4 20.5421 20.4 20.45 2,847
06/20/2018 20.55 20.55 20.4215 20.45 2,914
06/19/2018 20.5 20.5 20.2202 20.3 5,725
*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?



Smart Portfolio