$18.69 -0.16 (%) ESB Financial Corp - NASDAQ

Dec. 19, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center