Mail

ESBK - Elmira Savings Bank

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 15, 2019	18.05	18.05	17.92	17.92	17.92	52
Jan 14, 2019	18.05	18.05	18.02	18.02	18.02	700
Jan 11, 2019	18.00	18.09	17.93	17.93	17.93	900
Jan 10, 2019	18.18	18.18	18.18	18.18	18.18	300
Jan 09, 2019	18.00	18.00	18.00	18.00	18.00	-
Jan 08, 2019	17.76	18.16	17.76	18.00	18.00	2,300
Jan 07, 2019	17.51	17.86	17.51	17.75	17.75	1,600
Jan 04, 2019	17.25	18.16	17.25	17.34	17.34	3,500
Jan 03, 2019	18.00	18.39	16.70	18.32	18.32	5,300
Jan 02, 2019	18.00	18.37	17.70	17.90	17.90	5,500
Dec 31, 2018	19.18	19.18	17.45	17.45	17.45	6,600
Dec 28, 2018	18.85	18.85	18.85	18.85	18.85	1,000
Dec 27, 2018	17.09	18.85	16.20	18.85	18.85	4,300
Dec 26, 2018	16.83	19.16	15.77	19.16	19.16	4,900
Dec 24, 2018	18.91	18.91	18.80	18.80	18.80	1,600
Dec 21, 2018	19.30	19.30	18.59	18.78	18.78	6,200
Dec 20, 2018	19.52	19.52	19.25	19.25	19.25	9,900
Dec 19, 2018	19.28	19.45	19.25	19.25	19.25	3,200
Dec 18, 2018	19.41	19.61	19.41	19.47	19.47	3,800
Dec 17, 2018	19.70	19.70	19.25	19.52	19.52	5,900
Dec 14, 2018	19.50	19.65	19.25	19.55	19.55	3,700
Dec 13, 2018	19.49	19.50	19.44	19.44	19.44	600
Dec 12, 2018	19.43	19.50	19.25	19.46	19.46	9,400
Dec 11, 2018	19.45	19.48	19.25	19.25	19.25	1,000
Dec 10, 2018	19.75	19.75	19.14	19.49	19.49	4,800
Dec 07, 2018	19.00	19.79	18.66	19.75	19.75	5,800
Dec 06, 2018	19.32	19.32	19.00	19.00	19.00	2,900
Dec 06, 2018	0.23 Dividend
Dec 04, 2018	19.80	19.85	19.55	19.64	19.41	3,500
Dec 03, 2018	19.90	19.90	19.82	19.85	19.62	8,900
Nov 30, 2018	19.85	19.85	19.80	19.80	19.57	3,600
Nov 29, 2018	19.79	19.84	19.76	19.84	19.61	2,500
Nov 28, 2018	19.85	19.85	19.72	19.75	19.52	1,200
Nov 27, 2018	19.78	19.78	19.75	19.75	19.52	500
Nov 26, 2018	19.85	19.85	19.52	19.75	19.52	2,400
Nov 23, 2018	19.61	19.85	19.51	19.85	19.62	1,800
Nov 21, 2018	19.92	19.92	19.80	19.82	19.59	1,000
Nov 20, 2018	19.93	19.93	19.93	19.93	19.70	100
Nov 19, 2018	19.99	20.00	19.85	19.85	19.62	19,700
Nov 16, 2018	20.01	20.13	20.01	20.02	19.79	32,200
Nov 15, 2018	20.20	20.20	20.10	20.10	19.86	5,600
Nov 14, 2018	19.95	20.00	19.95	19.95	19.72	1,100
Nov 13, 2018	20.05	20.05	19.79	19.98	19.75	4,900
Nov 12, 2018	20.10	20.10	20.09	20.09	19.85	2,300
Nov 09, 2018	20.10	20.10	20.02	20.05	19.82	2,700
Nov 08, 2018	20.10	20.10	20.07	20.07	19.83	2,400
Nov 07, 2018	20.20	20.20	20.11	20.11	19.87	400
Nov 06, 2018	20.08	20.10	20.05	20.07	19.83	3,000
Nov 05, 2018	20.09	20.10	20.01	20.05	19.82	6,000
Nov 02, 2018	20.20	20.20	20.10	20.10	19.86	1,200
Nov 01, 2018	20.20	20.20	20.05	20.05	19.82	1,500
Oct 31, 2018	20.17	20.35	20.15	20.22	19.98	9,900
Oct 30, 2018	20.35	20.35	20.21	20.35	20.11	1,800
Oct 29, 2018	20.25	20.35	20.20	20.35	20.11	3,800
Oct 26, 2018	20.28	20.28	20.27	20.27	20.03	300
Oct 25, 2018	20.35	20.35	20.17	20.22	19.98	1,900
Oct 24, 2018	20.30	20.40	20.30	20.40	20.16	1,600
Oct 23, 2018	20.24	20.31	20.24	20.31	20.07	800
Oct 22, 2018	20.23	20.36	20.23	20.36	20.12	1,000
Oct 19, 2018	20.26	20.31	20.20	20.30	20.06	1,100
Oct 18, 2018	20.47	20.47	20.47	20.47	20.23	-
Oct 17, 2018	20.27	20.47	20.27	20.47	20.23	800
Oct 16, 2018	20.40	20.40	20.39	20.40	20.16	3,900
Oct 15, 2018	20.32	20.42	20.27	20.42	20.18	2,800
Oct 12, 2018	20.26	20.40	20.26	20.40	20.16	900
Oct 11, 2018	20.40	20.45	20.40	20.40	20.16	1,000
Oct 10, 2018	20.22	20.22	20.22	20.22	19.98	500
Oct 09, 2018	20.22	20.40	20.22	20.22	19.98	1,200
Oct 08, 2018	20.40	20.46	20.20	20.46	20.22	1,300
Oct 05, 2018	20.40	20.40	20.40	20.40	20.16	-
Oct 04, 2018	20.32	20.40	20.27	20.40	20.16	400
Oct 03, 2018	20.21	20.40	20.21	20.40	20.16	2,400
Oct 02, 2018	20.26	20.40	20.25	20.40	20.16	3,500
Oct 01, 2018	20.47	20.47	20.43	20.43	20.19	300
Sep 28, 2018	20.30	20.45	20.30	20.40	20.16	900
Sep 27, 2018	20.40	20.45	20.40	20.45	20.21	900
Sep 26, 2018	20.50	20.50	20.20	20.40	20.16	1,600
Sep 25, 2018	20.37	20.45	20.37	20.45	20.21	600
Sep 24, 2018	20.50	20.50	20.35	20.45	20.21	2,800
Sep 21, 2018	20.40	20.46	20.25	20.40	20.16	3,900
Sep 20, 2018	20.20	20.50	20.20	20.50	20.26	4,000
Sep 19, 2018	20.10	20.50	20.10	20.50	20.26	800
Sep 18, 2018	20.50	20.50	20.14	20.50	20.26	2,400
Sep 17, 2018	20.20	20.50	20.20	20.50	20.26	4,300
Sep 14, 2018	20.50	20.50	20.20	20.20	19.96	4,000
Sep 13, 2018	20.36	20.50	20.30	20.30	20.06	6,700
Sep 12, 2018	20.45	20.45	20.45	20.45	20.21	600
Sep 11, 2018	20.50	20.50	20.30	20.45	20.21	3,200
Sep 10, 2018	20.32	20.50	20.32	20.50	20.26	1,700
Sep 07, 2018	20.20	20.35	20.20	20.35	20.11	1,300
Sep 06, 2018	20.31	20.35	20.31	20.35	20.11	400
Sep 06, 2018	0.23 Dividend
Sep 05, 2018	20.40	20.50	20.40	20.50	20.03	1,200
Sep 04, 2018	20.45	20.45	20.30	20.30	19.84	1,700
Aug 31, 2018	20.50	20.50	20.50	20.50	20.03	-
Aug 30, 2018	20.50	20.50	20.50	20.50	20.03	200
Aug 29, 2018	20.38	20.44	20.15	20.35	19.89	5,400
Aug 28, 2018	20.30	20.39	20.30	20.39	19.93	900
Aug 27, 2018	20.50	20.50	20.30	20.30	19.84	2,500
Aug 24, 2018	20.55	20.65	20.21	20.50	20.03	1,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...