ESB FINL Historical Stock Price

Below is the stock price history for Esb Finl ESBF. Data is recorded each day for the historical open, high, low, close and volume. The Esb Finl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Esb Finl Historical Stock Price

DateOpenHighLowCloseVolume
2015-02-09 17.85 18.02 17.72 17.75 948
2015-02-06 17.70 18.26 17.70 18.26 1,200
2015-02-05 17.67 17.72 17.43 17.70 1,104
2015-02-04 17.71 17.71 17.44 17.50 831
2015-02-03 17.66 17.78 17.40 17.54 5,555
2015-02-02 16.92 17.24 16.86 17.24 1,654
2015-01-30 17.10 17.13 16.74 16.74 293
2015-01-29 17.01 17.19 16.87 17.13 1,623
2015-01-28 17.28 17.36 17.11 17.11 3,776
2015-01-27 17.75 17.85 17.68 17.85 608
2015-01-26 17.61 18.09 17.61 17.84 1,537
2015-01-23 17.99 17.99 17.65 17.65 500
2015-01-22 17.32 18.19 17.32 18.08 2,665
2015-01-21 17.60 17.75 17.51 17.51 2,423
2015-01-20 17.63 17.66 17.47 17.55 2,759
2015-01-16 17.38 17.66 17.30 17.66 8,018
2015-01-15 17.22 17.34 17.17 17.23 14,971
2015-01-14 17.32 17.45 17.05 17.32 9,899
2015-01-13 17.51 17.67 17.37 17.47 18,935
2015-01-12 17.47 17.55 17.35 17.44 11,693
2015-01-09 17.88 17.88 17.59 17.61 8,526
2015-01-08 18.06 18.09 17.87 17.96 18,539
2015-01-07 17.95 17.95 17.71 17.81 6,623
2015-01-06 18.01 18.02 17.70 17.78 13,039
2015-01-05 18.37 18.59 18.14 18.21 6,337
2015-01-02 18.53 18.72 18.51 18.64 4,000
2014-12-31 19.23 19.23 18.93 18.97 711
2014-12-30 19.21 19.21 19.07 19.12 1,911
2014-12-29 19.30 19.43 19.01 19.03 4,696
2014-12-26 19.20 19.29 19.20 19.26 301

» More Esb Finl Stock Price History

To see other companies like Esb Finl (ESBF), view our stock market today for news, and other data.