Finance Home - My Yahoo - Yahoo! - Help

Sunday, November 29, 2009, 3:43AM ET - U.S. Markets Closed. Dow  1.48% Nasdaq  1.73%

ESB Financial Corp. (ESBF)

On Nov 27: 11.32   0.92 (7.52%)

MORE ON ESBF

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 27-Nov-09 11.64 11.64 11.32 11.32 16,300 11.32 25-Nov-09 11.94 12.38 11.75 12.24 10,900 12.24 24-Nov-09 11.94 12.22 11.39 11.97 9,500 11.97 23-Nov-09 11.60 12.22 11.23 11.97 42,800 11.97 20-Nov-09 11.17 11.69 10.87 11.48 21,400 11.48 19-Nov-09 11.89 11.97 11.12 11.19 18,700 11.19 18-Nov-09 11.51 12.00 11.50 11.96 5,900 11.96 17-Nov-09 11.55 11.75 11.05 11.54 9,700 11.54 16-Nov-09 10.93 11.63 10.93 11.58 12,400 11.58 13-Nov-09 10.66 11.01 10.62 10.85 47,400 10.85 12-Nov-09 11.32 11.32 10.63 10.63 16,000 10.63 11-Nov-09 11.32 11.32 11.01 11.07 14,000 11.07 10-Nov-09 11.43 11.61 11.03 11.23 8,100 11.23 9-Nov-09 11.05 11.61 11.05 11.47 11,200 11.47 6-Nov-09 11.57 11.65 11.26 11.26 7,500 11.26 5-Nov-09 11.20 11.71 11.00 11.65 16,800 11.65 4-Nov-09 11.41 11.58 11.13 11.13 8,400 11.13 3-Nov-09 11.67 11.78 11.05 11.42 13,900 11.42 2-Nov-09 11.91 11.91 11.58 11.68 5,700 11.68 30-Oct-09 12.00 12.40 11.32 11.66 25,500 11.66 29-Oct-09 12.40 12.40 11.98 12.03 36,100 12.03 28-Oct-09 12.64 12.64 12.31 12.31 10,400 12.31 27-Oct-09 12.38 13.22 12.34 12.45 27,700 12.45 26-Oct-09 12.57 12.69 12.30 12.30 23,200 12.30 23-Oct-09 12.39 12.73 12.39 12.45 8,600 12.45 22-Oct-09 12.43 12.43 12.25 12.42 13,200 12.42 21-Oct-09 12.75 12.95 12.05 12.47 22,600 12.47 20-Oct-09 12.94 13.23 12.70 12.76 7,300 12.76 19-Oct-09 12.57 13.35 12.45 12.87 29,700 12.87 16-Oct-09 12.91 12.96 12.52 12.52 24,700 12.52 15-Oct-09 13.04 13.04 12.76 12.90 11,200 12.90 14-Oct-09 13.05 13.25 12.80 13.19 5,400 13.19 13-Oct-09 13.08 13.20 12.94 12.96 2,100 12.96 12-Oct-09 12.76 13.23 12.76 12.97 2,600 12.97 9-Oct-09 13.28 13.40 12.70 12.76 49,000 12.76 8-Oct-09 13.51 13.57 13.18 13.32 6,300 13.32 7-Oct-09 13.15 13.59 12.74 13.12 15,900 13.12 6-Oct-09 12.98 13.15 12.97 13.13 8,200 13.13 5-Oct-09 12.61 13.50 12.61 13.00 7,800 13.00 2-Oct-09 12.89 12.98 12.63 12.64 7,900 12.64 1-Oct-09 13.40 13.40 12.85 12.88 10,400 12.88 30-Sep-09 13.74 14.01 13.20 13.39 16,500 13.39 29-Sep-09 13.23 13.74 13.23 13.70 4,800 13.70 28-Sep-09 13.61 13.68 13.54 13.66 11,700 13.66 28-Sep-09 $ 0.10 Dividend 25-Sep-09 13.68 13.82 13.16 13.64 17,200 13.54 24-Sep-09 13.80 14.04 13.55 13.65 20,700 13.55 23-Sep-09 13.60 13.91 13.59 13.74 8,700 13.64 22-Sep-09 13.82 13.99 13.73 13.99 7,500 13.89 21-Sep-09 13.66 13.79 13.64 13.66 3,400 13.56 18-Sep-09 13.79 13.89 13.41 13.70 25,900 13.60 17-Sep-09 13.89 13.90 13.55 13.85 1,700 13.75 16-Sep-09 13.49 13.90 13.49 13.89 2,900 13.79 15-Sep-09 13.87 13.90 13.62 13.84 9,800 13.74 14-Sep-09 13.44 13.92 13.40 13.92 15,000 13.82 11-Sep-09 13.83 13.84 13.40 13.62 3,800 13.52 10-Sep-09 13.85 13.85 13.59 13.78 4,300 13.68 9-Sep-09 13.75 14.00 13.71 13.90 7,300 13.80 8-Sep-09 13.68 13.71 13.50 13.61 9,800 13.51 4-Sep-09 13.12 13.58 13.12 13.40 5,600 13.30 3-Sep-09 13.55 13.55 13.10 13.23 5,600 13.13 2-Sep-09 13.51 13.71 13.46 13.59 2,900 13.49 1-Sep-09 13.35 13.75 13.01 13.12 9,900 13.02 31-Aug-09 13.58 13.63 13.39 13.40 13,400 13.30 28-Aug-09 14.32 14.32 13.51 13.63 8,000 13.53 27-Aug-09 13.36 14.24 13.36 14.24 7,100 14.14 26-Aug-09 13.76 14.18 13.69 14.16 9,000 14.06 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions