ESBK - Elmira Savings Bank

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201720.7120.7420.6720.7420.74900
Oct 16, 201720.6620.7520.6620.7520.75600
Oct 13, 201720.4520.7020.4520.7020.701,700
Oct 12, 201720.6020.7520.4520.4520.453,000
Oct 11, 201720.7520.9020.5520.9020.909,500
Oct 10, 201720.5020.9020.5020.8020.801,800
Oct 09, 201720.8520.9020.5520.8520.855,400
Oct 06, 201720.6020.9020.5520.9020.902,900
Oct 05, 201720.3020.8520.3020.8520.859,300
Oct 04, 201720.0020.6020.0020.5020.5010,600
Oct 03, 201720.0120.1519.9519.9519.959,200
Oct 02, 201720.0020.1020.0020.1020.101,600
Sep 29, 201720.1020.1020.0220.1020.101,000
Sep 28, 201720.1020.2020.1020.2020.203,000
Sep 27, 201720.0020.2019.9520.2020.209,000
Sep 26, 201720.0520.1519.9520.0020.0012,400
Sep 25, 201720.1520.2520.1520.1520.153,400
Sep 22, 201720.4120.4120.2520.2920.291,400
Sep 21, 201720.7020.7020.3520.4020.405,300
Sep 20, 201720.5520.8320.4020.4020.408,400
Sep 19, 201721.0021.0020.5020.5020.508,100
Sep 18, 201721.0021.0020.5420.9520.952,900
Sep 15, 201720.7520.7520.7020.7520.751,400
Sep 14, 201720.4020.6020.4020.5520.559,500
Sep 13, 201720.5020.5020.1820.5020.5050,900
Sep 12, 201720.5020.5020.5020.5020.50-
Sep 11, 201720.1020.5020.0020.5020.504,100
Sep 08, 201720.0420.3520.0020.2020.202,300
Sep 07, 201720.1120.4020.1120.4020.40400
Sep 06, 201720.7520.7520.3020.3520.351,100
Sep 06, 20170.23 Dividend
Sep 05, 201721.1021.1020.8520.8520.621,400
Sep 01, 201720.1020.7520.1020.7520.522,800
Aug 31, 201720.7620.7620.3520.3520.132,300
Aug 30, 201720.4320.4520.3520.3520.13800
Aug 29, 201720.4520.7120.4020.4520.224,100
Aug 28, 201720.5020.6020.3120.6020.373,700
Aug 25, 201720.3320.3320.3320.3320.11100
Aug 24, 201720.4020.5620.4020.5620.33700
Aug 23, 201720.3020.3520.2520.3520.131,400
Aug 22, 201720.2020.2520.2020.2520.033,100
Aug 21, 201720.0020.2520.0020.2520.035,900
Aug 18, 201719.9520.0019.9520.0019.782,400
Aug 17, 201720.0020.0019.9519.9519.734,000
Aug 16, 201720.0020.0019.9519.9519.734,200
Aug 15, 201720.0020.1019.9519.9519.733,900
Aug 14, 201720.0520.1020.0020.0519.837,100
Aug 11, 201719.9520.0519.9520.0519.83400
Aug 10, 201720.0020.0519.9520.0519.833,900
Aug 09, 201720.0020.0019.9520.0019.784,100
Aug 08, 201720.0020.1019.9020.0019.788,700
Aug 07, 201720.0020.0019.9020.0019.786,000
Aug 04, 201720.1020.1020.0520.1019.882,300
Aug 03, 201720.0020.1019.9520.0519.836,100
Aug 02, 201720.0120.0119.9920.0019.783,900
Aug 01, 201720.0020.0519.9820.0019.781,700
Jul 31, 201720.0020.1019.9519.9819.761,500
Jul 28, 201720.0020.1020.0020.0019.782,100
Jul 27, 201720.0020.0319.9519.9519.733,400
Jul 26, 201720.0020.1019.9520.0019.781,900
Jul 25, 201720.1020.1019.9019.9019.685,300
Jul 24, 201720.2020.2020.0020.1019.884,100
Jul 21, 201720.1020.2019.9520.1519.933,900
Jul 20, 201720.0020.0519.9520.0519.833,400
Jul 19, 201719.8020.1519.8020.0519.833,700
Jul 18, 201720.1520.2020.0020.2019.983,300
Jul 17, 201720.0020.1520.0020.1519.931,600
Jul 14, 201720.0020.1519.8520.1319.913,200
Jul 13, 201720.0020.4019.9520.1519.934,100
Jul 12, 201720.2520.2519.8020.2520.033,800
Jul 11, 201720.1020.2020.0520.2019.982,200
Jul 10, 201720.0520.1019.9520.0519.833,300
Jul 07, 201719.9620.0019.9619.9819.768,000
Jul 06, 201720.1020.1020.0020.1019.88900
Jul 05, 201720.0020.3020.0020.0519.835,000
Jul 03, 201720.3020.3020.3020.3020.08-
Jun 30, 201720.2520.4020.2520.3020.081,600
Jun 29, 201720.2520.2520.2020.2520.03700
Jun 28, 201720.0020.2020.0020.1019.88600
Jun 27, 201720.0020.2519.9020.0019.782,700
Jun 26, 201720.1020.1020.0020.0019.781,500
Jun 23, 201720.0020.0020.0020.0019.781,000
Jun 22, 201720.0020.1020.0020.0019.781,200
Jun 21, 201720.1820.1819.9319.9319.713,800
Jun 20, 201720.2520.2520.1020.1019.88600
Jun 19, 201720.1320.1320.0020.1019.887,500
Jun 16, 201720.2520.2520.0820.2520.032,700
Jun 15, 201720.0020.1020.0020.1019.882,200
Jun 14, 201719.9420.2019.9420.2019.981,500
Jun 13, 201720.0520.2520.0520.2520.033,900
Jun 12, 201720.0520.2020.0020.2019.982,800
Jun 09, 201720.4520.4520.4520.4520.22600
Jun 08, 201720.4020.4020.3020.3020.08300
Jun 07, 201720.5020.5020.2020.3520.132,000
Jun 07, 20170.23 Dividend
Jun 06, 201720.5520.5520.3020.5020.052,700
Jun 05, 201720.3520.3520.1820.3519.902,000
Jun 02, 201720.2320.5020.2020.5020.052,400
Jun 01, 201720.2520.3520.1020.1519.703,400
May 31, 201720.4320.4320.3020.3019.851,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...