ESBK - Elmira Savings Bank

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201915.8115.8115.1215.2515.2512,540
Jul 16, 201915.8116.1115.8115.8115.814,800
Jul 15, 201915.8015.8015.8015.8015.80500
Jul 12, 201916.2216.2216.0216.1516.15900
Jul 11, 201915.6715.7815.5815.7815.781,600
Jul 10, 201915.8415.9215.5215.8015.802,700
Jul 09, 201915.4616.1415.4215.8115.818,100
Jul 08, 201915.5915.7515.4415.6015.606,500
Jul 05, 201916.1316.3414.4715.5915.5922,800
Jul 03, 201916.2616.2616.0516.0516.05900
Jul 02, 201916.0616.3516.0516.0716.074,700
Jul 01, 201916.0516.4016.0516.4016.401,600
Jun 28, 201916.2916.4416.0516.0516.056,400
Jun 27, 201916.1216.5016.1116.5016.509,000
Jun 26, 201916.0016.1016.0016.1016.10700
Jun 25, 201916.1016.1015.6916.0316.0311,800
Jun 24, 201916.0816.0916.0316.0316.03800
Jun 21, 201916.0816.1316.0016.0616.066,200
Jun 20, 201916.0616.1516.0416.1216.126,200
Jun 19, 201916.0416.1016.0416.1016.101,200
Jun 18, 201916.0916.3216.0416.0416.0411,800
Jun 17, 201916.5016.5016.1016.1016.109,200
Jun 14, 201916.3416.5016.2616.5016.503,200
Jun 13, 201916.4416.5016.4416.5016.506,100
Jun 12, 201916.4016.4916.1716.4916.494,300
Jun 11, 201916.0816.4916.0716.0916.093,100
Jun 10, 201916.0416.4516.0416.4516.453,100
Jun 07, 201916.2216.2716.1416.2516.251,900
Jun 06, 201916.3016.3916.3016.3916.39900
Jun 05, 201916.3116.4216.2516.4016.401,400
Jun 04, 201916.4516.4516.4516.4516.45200
Jun 04, 20190.23 Dividend
Jun 03, 201916.4816.4816.3716.4516.226,400
May 31, 201916.3416.5016.2716.2716.044,400
May 30, 201916.5016.5016.4316.4716.245,400
May 29, 201916.2616.5016.2616.4316.205,600
May 28, 201916.4216.5016.4216.5016.27500
May 24, 201916.2816.5916.2816.4716.244,700
May 23, 201916.5016.5016.2616.3816.1513,600
May 22, 201916.2516.5016.1516.4016.1713,400
May 21, 201916.2816.2816.2316.2316.00500
May 20, 201916.3216.3216.3216.3216.09100
May 17, 201916.5016.5016.3916.4216.193,300
May 16, 201916.2016.5416.2016.4016.174,400
May 15, 201916.1516.2016.1516.2015.97800
May 14, 201916.4116.4316.2116.2115.982,800
May 13, 201916.4216.5016.3516.5016.271,800
May 10, 201916.4916.5016.4016.5016.272,700
May 09, 201916.4916.5016.4916.5016.271,500
May 08, 201916.2016.3616.1216.3116.084,700
May 07, 201916.1116.5116.1116.1615.936,400
May 06, 201916.5916.5916.1416.2816.051,600
May 03, 201916.2316.5016.1516.4916.2617,500
May 02, 201916.2516.3616.2216.2215.995,100
May 01, 201916.2216.6216.2216.2916.063,600
Apr 30, 201916.3416.5916.3416.3916.169,500
Apr 29, 201916.4016.5016.2816.4516.2214,900
Apr 26, 201916.5016.6516.3516.4316.208,000
Apr 25, 201916.5016.5016.4016.4016.171,800
Apr 24, 201916.4516.5516.4516.4616.232,400
Apr 23, 201916.1116.5016.1116.4516.2211,300
Apr 22, 201916.5016.5016.1316.1315.9017,300
Apr 18, 201916.7016.7516.5316.7516.529,900
Apr 17, 201916.9216.9216.7016.7016.473,200
Apr 16, 201916.9616.9616.6816.6816.456,700
Apr 15, 201917.3717.3716.8316.8616.62800
Apr 12, 201916.7217.2516.6716.8416.607,200
Apr 11, 201916.6317.1216.6216.6516.426,900
Apr 10, 201916.8117.1216.6316.6316.403,800
Apr 09, 201916.8016.9916.8016.9916.75500
Apr 08, 201916.7417.0716.6416.8116.576,200
Apr 05, 201917.2217.3216.6616.6616.433,500
Apr 04, 201917.0017.4016.7816.8916.655,600
Apr 03, 201916.9117.0016.8517.0016.763,600
Apr 02, 201916.7517.0016.6217.0016.765,400
Apr 01, 201916.7517.0016.7516.9216.684,800
Mar 29, 201917.1617.1616.3216.7516.525,200
Mar 28, 201917.6417.9517.1317.3217.082,800
Mar 27, 201917.5317.5817.3417.4517.212,000
Mar 26, 201917.9417.9417.3417.3517.118,400
Mar 25, 201917.9717.9717.6317.7217.471,200
Mar 22, 201918.0418.0417.9517.9917.741,500
Mar 21, 201918.3918.6017.9618.0017.755,700
Mar 20, 201918.2518.2518.1218.2517.991,300
Mar 19, 201918.1018.4018.1018.2618.005,200
Mar 18, 201918.4618.6518.2718.4018.143,600
Mar 15, 201918.3918.5018.0818.4518.196,600
Mar 14, 201918.5018.5017.9617.9617.71600
Mar 13, 201918.2418.4817.9318.0617.815,800
Mar 12, 201918.7518.7517.9518.4218.161,200
Mar 11, 201918.6518.6517.8618.0117.762,700
Mar 08, 201918.3018.3017.5717.5717.321,100
Mar 07, 201918.0418.0418.0418.0417.79100
Mar 06, 201918.0918.2517.8018.0417.793,700
Mar 06, 20190.23 Dividend
Mar 05, 201918.8118.8718.1718.4918.0012,900
Mar 04, 201918.0018.7918.0018.7918.304,400
Mar 01, 201918.9419.0917.5918.0017.5341,900
Feb 28, 201918.4218.8618.2018.7518.2617,800
Feb 27, 201918.3818.7518.0918.0917.621,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...