ESB Financial Corp $12.71

up +0.03


24/4/2014 08:10 PM  |  NASDAQ : ESBF  
Industries : Banking / Savings & Loans
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESBF historical data

Date Open High Low Close Volume
4/24/201412.8112.9212.6912.7110,308
4/23/201413.2113.3712.6612.6812,276
4/22/201413.2413.3913.1613.2811,748
4/21/201413.0113.2512.7513.1518,630
4/17/201412.5913.0712.5912.949,412
4/16/201412.5912.8712.3312.684,803
4/15/201412.8612.8612.3612.559,103
4/14/201412.6412.9212.5012.6514,086
4/11/201412.5012.9512.3112.4527,602
4/10/201412.8712.8712.5012.5017,021
4/9/201413.0813.1312.9512.9810,182
4/8/201412.9913.2012.9412.9918,333
4/7/201412.9013.3312.7912.8119,348
4/4/201413.4413.4412.8812.9017,494
4/3/201413.6413.6413.4113.423,449
4/2/201413.5013.8013.4113.559,021
4/1/201413.2613.4013.2613.4033,268
3/31/201413.0313.3213.0313.0727,497
3/28/201412.9913.2112.9613.0013,789
3/27/201413.1513.1812.9712.9813,020
3/26/201413.4013.4013.1213.1813,255
3/25/201413.3413.4013.0913.3810,123
3/24/201413.1713.4013.1513.309,908
3/21/201413.4013.4013.1713.3120,190
3/20/201413.2013.4113.2013.407,421
3/19/201413.1713.1913.1713.192,989
3/18/201413.3513.4113.2813.407,445
3/17/201413.3213.3413.2513.304,340
3/14/201413.1813.3213.1813.282,436
3/13/201413.4113.4113.2113.276,759
3/12/201413.2113.5713.1713.4814,937
3/11/201413.3313.6013.2613.339,498
3/10/201413.4413.5613.1613.5213,736
3/7/201413.5013.5313.2513.527,279
3/6/201413.4113.5313.2513.375,255
3/5/201413.5313.6513.3013.3511,211
3/4/201413.1913.7513.0113.6045,603
3/3/201413.0513.0612.9012.985,384
2/28/201413.1513.2513.1013.1135,705
2/27/201413.0913.2512.8513.149,829
2/26/201412.8613.1712.6513.0913,758
2/25/201413.1613.2212.8412.909,091
2/24/201412.8213.2212.8213.088,577
2/21/201412.9313.2412.7812.8524,572
2/20/201412.5012.9212.5012.908,737
2/19/201412.8012.9312.4812.5019,242
2/18/201412.7113.1712.7112.8015,151
2/14/201412.9313.4312.7412.749,892
2/13/201412.6213.0812.6212.937,971
2/12/201412.8812.9812.7312.7614,232
2/11/201412.5813.2212.4012.9111,986
2/10/201413.0713.0712.3212.5618,984
2/7/201412.5212.8912.5212.8121,247
2/6/201412.7512.8812.5012.5316,937
2/5/201412.8312.8612.6012.7421,640
2/4/201412.7113.0012.7112.8612,819
2/3/201412.9012.9812.4812.5834,314
1/31/201413.0913.3812.8312.8651,421
1/30/201413.3513.5913.2213.3617,335
1/29/201413.3613.7913.0813.0944,883
1/28/201413.3513.4513.2513.3223,531
1/27/201413.2413.7513.2413.4414,080
1/24/201413.3713.4113.1313.1519,162
1/23/201413.5413.6313.3813.3810,018
1/22/201413.9713.9713.5013.647,292
1/21/201413.6114.0913.3513.739,038
1/17/201413.3313.5013.3313.486,666
1/16/201413.4613.4613.2013.327,674
1/15/201413.9313.9513.5913.687,706
1/14/201413.3613.6613.3513.667,279
1/13/201413.5013.8513.1413.3415,222
1/10/201413.8213.8213.5013.557,180
1/9/201413.9013.9013.6113.787,544
1/8/201414.2514.3313.7913.8114,754
1/7/201413.9114.3113.8014.2511,581
1/6/201414.2614.2614.0014.049,541
1/3/201414.1714.8413.9914.106,533
1/2/201414.1514.2314.1514.1644,490
12/31/201314.0514.7013.9914.2010,416
12/30/201314.0914.0913.9014.013,483
12/27/201314.2614.2614.0014.145,717
12/26/201314.2514.9214.2514.2919,715
12/24/201314.7815.0013.6414.906,625
12/23/201314.6714.7514.5314.7219,267
12/20/201314.0714.7213.9414.6565,324
12/19/201314.1314.1814.0014.0010,533
12/18/201313.9014.2313.6114.1920,735
12/17/201313.7713.9813.6013.798,421
12/16/201313.5913.9513.4913.8114,194
12/13/201313.3913.9113.3913.576,432
12/12/201313.4513.4513.2913.3815,557
12/11/201313.3813.8013.3813.4840,209
12/10/201313.7913.9913.5813.6939,802
12/9/201313.5013.9913.5013.867,321
12/6/201313.4513.9813.4213.7318,206
12/5/201313.2913.5213.2013.2820,724
12/4/201313.4413.9913.2713.3916,451
12/3/201314.0514.2713.3813.5320,559
12/2/201314.0714.3414.0014.047,185
11/29/201314.1914.5213.9114.354,487
Trading Center