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 31, 2022 | 5.300 | 5.300 | 5.300 | 5.300 | 1,900 | +0.00(+0.00%) |
| May 27, 2022 | 5.250 | 5.300 | 5.250 | 5.300 | 400 | +0.05(+0.95%) |
| May 24, 2022 | 5.250 | 0 | +0.00(+0.00%) | |||
| May 20, 2022 | 5.250 | 0 | +0.05(+0.96%) | |||
| May 18, 2022 | 5.200 | 0 | -0.09(-1.70%) | |||
| May 17, 2022 | 5.290 | 5.290 | 5.290 | 5.290 | 100 | +0.04(+0.76%) |
| May 16, 2022 | 5.250 | 5.250 | 5.250 | 5.250 | 600 | -0.10(-1.87%) |
| May 13, 2022 | 5.350 | 5.350 | 5.350 | 5.350 | 100 | +0.13(+2.49%) |
| May 10, 2022 | 5.220 | 0 | -0.03(-0.57%) | |||
| May 09, 2022 | 5.220 | 5.250 | 5.150 | 5.250 | 4,448 | +0.05(+0.96%) |
| May 05, 2022 | 5.200 | 0 | -0.08(-1.52%) | |||
| Apr 29, 2022 | 5.280 | 40 | +0.00(+0.00%) | |||
| Apr 26, 2022 | 5.280 | 0 | +0.08(+1.54%) | |||
| Apr 25, 2022 | 5.150 | 5.200 | 5.150 | 5.200 | 6,100 | +0.11(+2.16%) |
| Apr 21, 2022 | 5.090 | 0 | -0.21(-3.96%) | |||
| Apr 08, 2022 | 5.300 | 0 | -0.10(-1.85%) | |||
| Apr 07, 2022 | 5.400 | 5.450 | 5.400 | 5.400 | 539 | +0.00(+0.00%) |
| Apr 06, 2022 | 5.400 | 5.400 | 5.400 | 5.400 | 850 | +0.00(+0.00%) |
| Apr 04, 2022 | 5.400 | 0 | +0.00(+0.00%) | |||
| Mar 18, 2022 | 5.400 | 0 | +0.10(+1.89%) | |||
| Mar 16, 2022 | 5.300 | 0 | -0.05(-0.93%) | |||
| Mar 15, 2022 | 5.350 | 5.350 | 5.350 | 5.350 | 212 | +0.05(+0.94%) |
| Mar 08, 2022 | 5.300 | 0 | +0.05(+0.95%) | |||
| Mar 07, 2022 | 5.300 | 5.300 | 5.250 | 5.250 | 5,203 | -0.05(-0.94%) |
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.
