$12.60 -0.08 (%) ESB Financial Corp - NASDAQ

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESBF historical data

Date Open High Low Close Volume
10/21/201412.3512.7712.3512.6811,283
10/20/201412.5712.5712.1012.399,951
10/17/201412.7812.7812.5112.5618,871
10/16/201412.5212.8512.5212.7717,364
10/15/201412.6012.8812.1012.7124,388
10/14/201412.4912.9912.4912.7724,680
10/13/201411.7612.5011.7612.4113,294
10/10/201411.6812.0811.6811.7212,488
10/9/201412.0112.1911.7011.7014,618
10/8/201411.5912.1211.5812.0619,472
10/7/201411.7511.8411.5811.6011,577
10/6/201411.8311.9011.7611.808,176
10/3/201411.8811.9611.7811.847,577
10/2/201411.6211.7311.5011.7221,994
10/1/201411.7111.7111.4611.4624,832
9/30/201411.8511.9211.6711.6827,243
9/29/201411.8511.9711.8011.8011,457
9/26/201411.9512.1811.8811.9524,752
9/25/201412.2912.2912.0212.0420,625
9/24/201412.2712.2912.2112.2211,628
9/23/201412.3112.3712.1912.1914,879
9/22/201412.2512.2912.0512.2023,281
9/19/201412.5212.5512.2612.3427,655
9/18/201412.4912.5512.4512.476,752
9/17/201412.3112.5112.3112.467,299
9/16/201412.2512.4312.2512.2713,354
9/15/201412.3812.4412.2812.2924,271
9/12/201412.4912.4912.3512.3617,069
9/11/201412.4112.5612.2612.4719,497
9/10/201412.6912.6912.3512.5010,479
9/9/201412.5712.6912.3712.4743,180
9/8/201412.7112.7512.5812.6711,483
9/5/201412.5512.7412.5512.7410,928
9/4/201412.7212.7912.6312.632,642
9/3/201412.6712.7912.5712.6110,373
9/2/201412.6712.7912.6712.766,925
8/29/201412.5512.6712.5512.656,054
8/28/201412.5512.6712.5512.554,422
8/27/201412.8012.8012.6012.653,560
8/26/201412.6112.8012.6112.7513,314
8/25/201412.7612.7612.6012.645,268
8/22/201412.6112.7612.6012.7216,157
8/21/201412.6812.7212.5612.599,483
8/20/201412.7412.7412.5512.695,567
8/19/201413.0013.0012.6212.7811,268
8/18/201412.7912.9012.6612.896,040
8/15/201413.0013.0012.4712.6216,317
8/14/201412.9912.9912.8112.954,532
8/13/201413.0013.0012.7712.948,324
8/12/201412.8913.0012.8412.8710,622
8/11/201412.9913.0012.9312.9651,361
8/8/201412.7112.8712.7112.857,185
8/7/201412.7712.8112.6212.729,703
8/6/201412.6012.8512.5612.796,111
8/5/201412.4812.8612.4812.6711,694
8/4/201412.4812.7312.4812.5911,715
8/1/201412.3712.5412.3012.3618,014
7/31/201412.4012.4912.4012.4316,455
7/30/201412.5912.5912.4012.553,703
7/29/201412.5912.6412.4412.477,382
7/28/201412.4712.8512.4712.5712,854
7/25/201412.4412.5012.3812.4014,367
7/24/201412.5112.7912.4612.498,536
7/23/201412.4312.6212.4312.536,812
7/22/201412.5312.5412.3012.4615,069
7/21/201412.4512.6312.2512.4015,103
7/18/201412.3512.4712.3512.4512,148
7/17/201412.6812.6812.2512.3624,171
7/16/201412.6512.6612.5212.5310,425
7/15/201412.6712.6712.5212.5311,219
7/14/201412.7612.8912.5912.7412,979
7/11/201412.5312.6512.5012.5910,679
7/10/201412.6512.7212.5912.609,337
7/9/201412.9112.9112.8112.897,226
7/8/201412.9012.9012.7912.8215,369
7/7/201413.2113.3312.8512.8621,935
7/3/201413.1113.3313.1113.313,742
7/2/201413.0313.1613.0213.058,447
7/1/201412.9413.3512.9313.2235,707
6/30/201413.0013.0012.8012.9419,683
6/27/201412.6013.0012.6013.0074,195
6/26/201412.6512.8612.6412.698,598
6/25/201412.6012.8712.5512.6811,300
6/24/201412.7512.7912.6012.6111,985
6/23/201412.8812.8812.5612.725,136
6/20/201412.6212.8412.6212.7938,496
6/19/201412.7512.7512.5212.536,396
6/18/201412.7212.7212.5312.705,025
6/17/201412.4712.7512.4712.6916,253
6/16/201412.5912.6012.4012.548,072
6/13/201412.8012.8612.5412.585,981
6/12/201412.6712.7512.5312.718,898
6/11/201412.7912.9212.6412.7510,665
6/10/201412.8312.9212.7812.9010,327
6/9/201412.7112.9412.4712.9211,315
6/6/201412.8412.8412.5912.8013,012
6/5/201412.2212.7512.0712.7416,841
6/4/201412.1112.3712.1112.1711,970
6/3/201412.2412.4412.0912.1213,181
6/2/201412.5912.5912.2112.259,941
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center