Es Bancshares Inc (OP: ESBS )
5.260
+0.020
(+0.38%)
Streaming Delayed Price
Updated: 1:36 PM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2017 | 4.500 | 4.500 | 4.500 | 0 | -0.30(-6.25%) | |
| May 16, 2017 | 4.800 | 4.800 | 4.800 | 0 | -0.20(-4.00%) | |
| May 12, 2017 | 5.000 | 5.000 | 5.000 | 0 | +0.90(+21.95%) | |
| May 11, 2017 | 4.100 | 4.100 | 4.100 | 4.100 | 7,500 | +0.08(+2.01%) |
| May 04, 2017 | 4.019 | 4.019 | 4.019 | 0 | +0.01(+0.23%) | |
| Apr 27, 2017 | 4.010 | 4.010 | 4.010 | 0 | +0.00(+0.00%) | |
| Apr 25, 2017 | 4.010 | 4.010 | 4.010 | 0 | +0.01(+0.25%) | |
| Apr 24, 2017 | 4.000 | 4.000 | 4.000 | 4.000 | 3,220 | +0.00(+0.00%) |
| Apr 21, 2017 | 4.000 | 4.000 | 3.995 | 4.000 | 8,400 | +0.05(+1.27%) |
| Apr 19, 2017 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) | |
| Apr 11, 2017 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) | |
| Apr 03, 2017 | 3.950 | 3.950 | 3.950 | 0 | +0.05(+1.28%) | |
| Mar 31, 2017 | 4.000 | 4.000 | 3.900 | 3.900 | 1,000 | -0.05(-1.27%) |
| Mar 30, 2017 | 3.950 | 3.950 | 3.950 | 3.950 | 45,000 | -0.13(-3.19%) |
| Mar 27, 2017 | 4.080 | 4.080 | 4.080 | 0 | +0.28(+7.37%) | |
| Mar 23, 2017 | 3.800 | 3.800 | 3.800 | 0 | -0.20(-5.00%) | |
| Mar 17, 2017 | 4.000 | 4.000 | 4.000 | 0 | +0.15(+3.90%) | |
| Mar 15, 2017 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) | |
| Mar 13, 2017 | 3.850 | 3.850 | 3.850 | 0 | -0.15(-3.75%) | |
| Mar 09, 2017 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
| Mar 08, 2017 | 3.850 | 4.000 | 3.850 | 4.000 | 3,698 | +0.17(+4.44%) |
| Mar 02, 2017 | 3.830 | 3.830 | 3.830 | 0 | -0.17(-4.25%) |
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.
