Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elmira Sav Bk (NQ: ESBK )

23.08 UNCHANGED
Last Price Updated: 2:04 PM EDT, May 13, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 9.031 9.036 8.248 8.515 2,661 +0.09(+1.01%)
Oct 29, 2009 8.395 8.622 8.395 8.430 528 -0.54(-6.01%)
Oct 28, 2009 9.059 9.070 8.733 8.968 9,353 -0.05(-0.50%)
Oct 27, 2009 8.889 9.014 8.869 9.014 5,105 +0.50(+5.93%)
Oct 26, 2009 8.934 8.934 8.140 8.509 3,525 -0.39(-4.34%)
Oct 23, 2009 8.798 9.042 7.902 8.895 4,618 -0.06(-0.63%)
Oct 21, 2009 8.951 8.951 8.951 8.951 0 +0.50(+5.91%)
Oct 19, 2009 8.452 8.452 8.452 8.452 0 -0.06(-0.67%)
Oct 15, 2009 8.526 8.509 8.509 8.509 4,583 -0.17(-1.96%)
Oct 14, 2009 8.509 8.997 8.282 8.679 2,813 +0.82(+10.47%)
Oct 13, 2009 7.857 8.055 7.857 7.857 1,854 -0.10(-1.28%)
Oct 12, 2009 7.885 8.214 7.885 7.959 3,627 +0.02(+0.29%)
Oct 09, 2009 7.942 7.942 7.936 7.936 352 -0.15(-1.82%)
Oct 08, 2009 8.100 8.100 8.083 8.083 352 -0.03(-0.35%)
Oct 06, 2009 8.112 8.112 8.112 8.112 0 -0.22(-2.62%)
Oct 05, 2009 8.220 8.330 7.686 8.330 1,694 -0.11(-1.31%)
Oct 02, 2009 7.658 8.441 7.596 8.441 1,057 +0.86(+11.29%)
Oct 01, 2009 8.781 8.781 7.471 7.584 23,375 -1.49(-16.44%)
Sep 30, 2009 9.076 9.076 9.059 9.076 877 +0.00(+0.00%)
Sep 29, 2009 9.019 9.076 9.019 9.076 528 +0.00(+0.00%)
Sep 28, 2009 9.014 9.076 7.408 9.076 1,200 +0.01(+0.06%)
Sep 25, 2009 8.810 9.076 8.509 9.070 14,559 +0.58(+6.85%)
Sep 24, 2009 8.997 8.997 8.489 8.489 352 -0.02(-0.23%)
Sep 23, 2009 8.509 8.509 8.509 8.509 176 +0.00(+0.00%)
Sep 22, 2009 8.530 8.530 8.509 8.509 387 +0.52(+6.53%)
Sep 18, 2009 8.974 7.987 7.987 7.987 881 -0.54(-6.32%)
Sep 17, 2009 9.076 9.105 8.004 8.526 3,248 -0.55(-6.06%)
Sep 14, 2009 9.377 9.076 9.076 9.076 2,115 -0.43(-4.48%)
Sep 08, 2009 9.360 9.502 9.502 9.502 5,817 +0.14(+1.52%)
Sep 04, 2009 9.275 9.360 9.275 9.360 1,983 +0.03(+0.30%)
Sep 03, 2009 9.314 9.331 9.269 9.331 1,674 +0.02(+0.18%)
Sep 02, 2009 9.417 9.417 9.314 9.314 837 +0.24(+2.63%)
Sep 01, 2009 9.513 9.513 9.076 9.076 1,234 -0.43(-4.48%)
Aug 31, 2009 9.218 9.502 9.218 9.502 1,461 +0.11(+1.15%)
Aug 28, 2009 9.519 9.519 9.394 9.394 352 -0.02(-0.24%)
Aug 27, 2009 8.985 9.502 8.951 9.417 1,669 -0.11(-1.19%)
Aug 26, 2009 9.473 9.567 9.456 9.530 1,249 +0.06(+0.60%)
Aug 25, 2009 8.912 9.473 8.912 9.473 528 +0.33(+3.66%)
Aug 24, 2009 9.144 9.445 9.139 9.139 1,531 -0.04(-0.43%)
Aug 21, 2009 9.048 9.178 8.895 9.178 1,762 +0.10(+1.13%)
Aug 20, 2009 9.086 9.086 8.963 9.076 3,049 -0.20(-2.14%)
Aug 19, 2009 8.878 9.275 8.878 9.275 528 +0.26(+2.83%)
Aug 18, 2009 9.019 9.019 9.019 9.019 528 +0.03(+0.32%)
Aug 17, 2009 8.991 9.453 8.991 8.991 969 -0.48(-5.09%)
Aug 13, 2009 9.638 9.473 9.473 9.473 2,115 +0.37(+4.05%)
Aug 12, 2009 9.360 9.360 9.105 9.105 3,347 -0.16(-1.77%)
Aug 10, 2009 9.326 9.269 9.269 9.269 1,410 +0.10(+1.11%)
Aug 07, 2009 8.968 9.339 8.900 9.167 9,519 +0.15(+1.64%)
Aug 06, 2009 9.019 9.019 9.019 9.019 176 -0.06(-0.69%)
Aug 05, 2009 9.082 9.082 9.082 9.082 176 -0.27(-2.91%)
Aug 04, 2009 9.261 9.377 9.261 9.354 2,134 +0.32(+3.58%)
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.