Es Bancshares Inc (OP: ESBS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2019 | 4.992 | 4.992 | 4.992 | 4.992 | 300 | -0.01(-0.16%) |
| Dec 27, 2019 | 5.000 | 5.000 | 5.000 | 0 | -0.10(-1.96%) | |
| Dec 24, 2019 | 5.100 | 5.100 | 5.100 | 0 | +0.10(+2.00%) | |
| Dec 19, 2019 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
| Dec 18, 2019 | 5.000 | 5.000 | 4.600 | 5.000 | 5,750 | -0.10(-1.96%) |
| Dec 17, 2019 | 5.100 | 5.100 | 5.100 | 5.100 | 200 | +0.10(+2.00%) |
| Dec 16, 2019 | 5.100 | 5.100 | 5.000 | 5.000 | 353 | -0.10(-1.96%) |
| Dec 13, 2019 | 5.100 | 5.100 | 5.100 | 5.100 | 200 | +0.10(+2.00%) |
| Dec 10, 2019 | 5.000 | 5.000 | 5.000 | 0 | +0.05(+1.01%) | |
| Dec 09, 2019 | 4.950 | 4.950 | 4.950 | 4.950 | 100 | -0.05(-1.00%) |
| Dec 06, 2019 | 5.000 | 5.000 | 5.000 | 22 | +0.00(+0.00%) | |
| Dec 04, 2019 | 5.000 | 5.000 | 5.000 | 0 | +0.30(+6.38%) | |
| Dec 03, 2019 | 4.700 | 4.700 | 4.700 | 4.700 | 350 | -0.30(-6.00%) |
| Dec 02, 2019 | 5.000 | 5.000 | 5.000 | 5.000 | 1,900 | +0.00(+0.00%) |
| Nov 29, 2019 | 4.900 | 5.000 | 4.900 | 5.000 | 300 | +0.10(+2.04%) |
| Nov 27, 2019 | 4.900 | 4.900 | 4.900 | 4.900 | 100 | +0.20(+4.26%) |
| Nov 26, 2019 | 4.900 | 4.900 | 4.700 | 4.700 | 1,670 | -0.75(-13.76%) |
| Nov 25, 2019 | 5.450 | 5.450 | 5.450 | 5.450 | 346 | +0.05(+0.93%) |
| Nov 22, 2019 | 5.400 | 5.400 | 5.400 | 5.400 | 100 | -0.10(-1.82%) |
| Nov 21, 2019 | 5.500 | 5.500 | 5.500 | 30 | +0.00(+0.00%) | |
| Nov 20, 2019 | 4.850 | 5.500 | 4.850 | 5.500 | 2,019 | +0.70(+14.58%) |
| Nov 19, 2019 | 4.500 | 4.900 | 4.500 | 4.800 | 10,400 | +0.20(+4.35%) |
| Nov 18, 2019 | 4.600 | 4.600 | 4.600 | 4.600 | 200 | +0.15(+3.37%) |
| Nov 15, 2019 | 4.400 | 4.450 | 4.400 | 4.450 | 5,000 | +0.00(+0.00%) |
| Nov 14, 2019 | 4.450 | 4.600 | 4.450 | 4.450 | 9,650 | -0.10(-2.20%) |
| Nov 12, 2019 | 4.550 | 4.550 | 4.550 | 0 | +0.05(+1.11%) | |
| Nov 11, 2019 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 | +0.00(+0.00%) |
| Nov 07, 2019 | 4.500 | 4.500 | 4.500 | 0 | -0.05(-1.10%) | |
| Nov 05, 2019 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) | |
| Nov 04, 2019 | 4.550 | 4.550 | 4.550 | 4.550 | 100 | +0.00(+0.00%) |
| Oct 30, 2019 | 4.550 | 4.550 | 4.550 | 0 | -0.05(-1.09%) | |
| Oct 25, 2019 | 4.600 | 4.600 | 4.600 | 0 | +0.20(+4.55%) | |
| Oct 24, 2019 | 4.400 | 4.400 | 4.400 | 4.400 | 1,440 | +0.05(+1.15%) |
| Oct 23, 2019 | 4.350 | 4.350 | 4.350 | 4.350 | 250 | +0.10(+2.35%) |
| Oct 22, 2019 | 4.290 | 4.360 | 4.250 | 4.250 | 1,200 | -0.01(-0.23%) |
| Oct 21, 2019 | 4.100 | 4.260 | 4.100 | 4.260 | 500 | -0.03(-0.70%) |
| Oct 18, 2019 | 4.290 | 4.290 | 4.290 | 4.290 | 100 | +0.07(+1.66%) |
| Oct 16, 2019 | 4.220 | 4.220 | 4.220 | 0 | +0.27(+6.84%) | |
| Oct 14, 2019 | 3.950 | 3.950 | 3.950 | 0 | -0.28(-6.62%) | |
| Oct 11, 2019 | 4.140 | 4.230 | 4.020 | 4.230 | 2,000 | +0.00(+0.00%) |
| Oct 10, 2019 | 4.230 | 4.230 | 4.230 | 45 | +0.00(+0.00%) | |
| Oct 08, 2019 | 4.230 | 4.230 | 4.230 | 0 | +0.13(+3.17%) | |
| Oct 03, 2019 | 4.100 | 4.100 | 4.100 | 0 | -0.15(-3.53%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
