ESB Financial Corp $12.43

down -0.12


31/7/2014 04:00 PM  |  NASDAQ : ESBF  
Industries : Banking / Savings & Loans
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESBF historical data

Date Open High Low Close Volume
7/31/201412.4012.4912.4012.4314,843
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
5/30/201412.6112.7212.5612.5911,886
5/29/201412.7012.7012.4912.555,238
5/28/201412.6012.6612.5012.618,208
5/27/201412.6412.7012.4812.698,614
5/23/201412.2912.5212.2912.5116,890
5/22/201412.2612.3312.1712.278,370
5/21/201412.3112.3112.1612.2215,172
5/20/201412.6812.7612.0712.2938,575
5/19/201412.5012.7812.4912.7813,108
5/16/201412.1812.4712.1412.4726,618
5/15/201412.2912.3012.1512.2136,757
5/14/201412.7412.7412.2612.2729,734
5/13/201412.8713.0012.6912.7137,156
5/12/201412.6313.0012.6312.9019,258
5/9/201412.3812.5912.3612.5212,111
5/8/201412.5012.6212.4212.4813,076
5/7/201412.4712.7412.3012.5458,363
5/6/201412.3812.6112.3812.4027,456
5/5/201412.2512.6212.2512.4012,911
5/2/201412.2712.5212.2612.3421,038
5/1/201412.6012.7112.2312.3031,221
4/30/201412.7112.9312.6212.6237,110
4/29/201412.9212.9412.7112.7215,636
4/28/201412.8112.9912.7012.8117,114
4/25/201412.7212.9912.6912.7125,857
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
Trading Center