Es Bancshares Inc (OP: ESBS )
5.150
-0.050
(-0.96%)
Streaming Delayed Price
Updated: 3:02 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2019 | 4.150 | 4.150 | 4.150 | 0 | +0.10(+2.47%) | |
| May 28, 2019 | 4.050 | 4.050 | 4.050 | 0 | +0.33(+8.87%) | |
| May 24, 2019 | 3.610 | 3.720 | 3.610 | 3.720 | 800 | +0.10(+2.76%) |
| May 23, 2019 | 3.620 | 3.620 | 3.620 | 3.620 | 102 | +0.02(+0.56%) |
| May 22, 2019 | 4.000 | 4.000 | 3.600 | 3.600 | 3,900 | -0.65(-15.29%) |
| May 20, 2019 | 4.250 | 4.250 | 4.250 | 0 | -0.05(-1.16%) | |
| May 16, 2019 | 4.300 | 4.300 | 4.300 | 0 | +0.10(+2.38%) | |
| May 15, 2019 | 4.300 | 4.300 | 4.000 | 4.200 | 4,750 | -0.05(-1.18%) |
| May 10, 2019 | 4.250 | 4.250 | 4.250 | 0 | +0.05(+1.19%) | |
| May 09, 2019 | 4.250 | 4.300 | 4.200 | 4.200 | 5,634 | -0.05(-1.18%) |
| May 08, 2019 | 4.250 | 4.250 | 4.250 | 4.250 | 150 | -0.10(-2.30%) |
| May 07, 2019 | 4.350 | 4.350 | 4.350 | 4.350 | 100 | -0.20(-4.40%) |
| May 06, 2019 | 4.550 | 4.550 | 4.550 | 4.550 | 100 | -0.20(-4.21%) |
| May 02, 2019 | 4.750 | 4.750 | 4.750 | 0 | +0.50(+11.76%) | |
| May 01, 2019 | 4.100 | 4.250 | 4.100 | 4.250 | 1,300 | +0.35(+8.97%) |
| Apr 29, 2019 | 3.900 | 3.900 | 3.900 | 0 | +0.15(+4.00%) | |
| Apr 26, 2019 | 3.850 | 3.850 | 3.750 | 3.750 | 4,400 | -0.05(-1.32%) |
| Apr 24, 2019 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) | |
| Apr 22, 2019 | 3.950 | 3.950 | 3.800 | 3.800 | 1,500 | -0.20(-5.00%) |
| Apr 18, 2019 | 4.000 | 4.000 | 4.000 | 4.000 | 400 | +0.00(+0.00%) |
| Apr 15, 2019 | 4.000 | 4.000 | 4.000 | 0 | +0.10(+2.56%) | |
| Apr 12, 2019 | 4.100 | 4.250 | 3.900 | 3.900 | 3,100 | -0.05(-1.27%) |
| Apr 10, 2019 | 3.950 | 3.950 | 3.950 | 0 | -0.05(-1.25%) | |
| Apr 09, 2019 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 | +0.00(+0.00%) |
| Apr 08, 2019 | 4.000 | 4.000 | 4.000 | 16 | +0.00(+0.00%) | |
| Apr 03, 2019 | 4.000 | 4.000 | 4.000 | 0 | +0.10(+2.56%) | |
| Mar 28, 2019 | 3.900 | 3.900 | 3.900 | 0 | -0.01(-0.26%) | |
| Mar 27, 2019 | 3.910 | 3.910 | 3.910 | 3.910 | 1,500 | +0.01(+0.26%) |
| Mar 26, 2019 | 3.900 | 3.900 | 3.900 | 3.900 | 900 | +0.00(+0.00%) |
| Mar 22, 2019 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | |
| Mar 20, 2019 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | |
| Mar 15, 2019 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | |
| Mar 13, 2019 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | |
| Mar 11, 2019 | 3.900 | 3.900 | 3.900 | 0 | -0.10(-2.50%) |
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.
