$17.87 +0.08 (%) ESB Financial Corp - NASDAQ

Jan. 26, 2015 | 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
1/23/201518.2518.2517.6417.7910,872
1/22/201517.7418.2117.2818.2027,828
1/21/201517.6017.8017.4617.5223,472
1/20/201517.9017.9017.4817.5117,564
1/16/201517.1517.7117.1517.7134,219
1/15/201517.2717.4217.1717.2132,839
1/14/201517.3717.5117.0317.30221,289
1/13/201517.5317.7517.2317.5068,390
1/12/201517.4717.5917.3217.4550,548
1/9/201517.8217.8817.5117.5422,031
1/8/201518.1018.1517.8617.8971,436
1/7/201518.0118.0117.7517.8224,856
1/6/201518.0518.0517.6417.7744,728
1/5/201518.6618.6618.1418.1937,982
1/2/201518.9818.9818.4418.6711,621
12/31/201419.2319.2518.9018.949,642
12/30/201419.0719.2119.0719.1522,502
12/29/201419.2619.4318.9119.0823,254
12/26/201419.1919.4919.0819.3011,136
12/24/201419.1019.2518.9319.0510,689
12/23/201418.7519.1018.7019.0127,513
12/22/201418.7718.9018.6818.907,196
12/19/201418.9018.9018.6518.6983,961
12/18/201418.9918.9918.6618.8536,493
12/17/201418.3018.8518.1818.8322,224
12/16/201417.9618.4617.6918.2319,159
12/15/201418.3318.3317.9517.9815,587
12/12/201418.0618.4517.9418.0625,930
12/11/201418.2318.6218.2218.3212,533
12/10/201418.6218.7218.2018.2023,636
12/9/201418.2018.8018.1118.7940,936
12/8/201418.2518.4918.2318.3515,496
12/5/201418.0318.4518.0318.3962,086
12/4/201418.2518.2518.0318.0721,434
12/3/201418.0118.2517.9918.2220,981
12/2/201417.8818.2417.8318.1130,993
12/1/201417.6818.0017.6817.7328,499
11/28/201418.2418.2417.9217.969,897
11/26/201418.2918.4418.2118.4119,671
11/25/201418.3018.4018.1118.3630,385
11/24/201417.8718.3517.8718.2730,234
11/21/201418.5018.5017.8517.9031,030
11/20/201418.1318.4318.0818.4016,135
11/19/201418.5518.5517.8918.1952,956
11/18/201418.6718.7018.4218.4336,002
11/17/201418.6718.6818.3318.5849,131
11/14/201418.8619.0718.3918.7380,268
11/13/201419.3019.3018.6118.7863,486
11/12/201418.7419.3318.7419.2730,739
11/11/201418.7218.9518.6118.9128,919
11/10/201418.6018.8718.6018.8356,062
11/7/201418.6418.7018.3918.6636,070
11/6/201418.4518.6318.3418.6369,453
11/5/201418.6018.6918.3418.5572,416
11/4/201418.8418.8418.4118.5991,279
11/3/201418.5218.6518.3918.63119,001
10/31/201418.5018.7418.3018.66260,541
10/30/201417.0318.6816.9418.59701,934
10/29/201412.7312.9012.5212.8915,792
10/28/201412.7312.8912.5712.8731,623
10/27/201412.6812.7112.6712.716,225
10/24/201412.7312.7312.6112.6923,912
10/23/201412.6212.7212.3112.6713,137
10/22/201412.7412.7412.1212.6013,443
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center