Elmira Savings Bank Elmira NY Common Stockのデータ

Elmira Savings Bank Elmira NY Common Stockの基本情報

名前 Elmira Savings Bank Elmira NY Common Stock
ティッカー ESBK
国 United States
上場年 nan
セクター Finance

Elmira Savings Bank Elmira NY Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.79 12.79 12.79 12.79 0.0 12.79
2021-02-12 12.86 12.63 12.63 12.79 2900.0 12.79
2021-02-11 12.5 12.45 12.49 12.45 1100.0 12.45
2021-02-10 12.63 12.5 12.58 12.55 2000.0 12.55
2021-02-09 12.7 12.31 12.56 12.31 2200.0 12.31
2021-02-08 12.58 12.25 12.28 12.4 3600.0 12.4
2021-02-05 12.33 12.23 12.33 12.24 1300.0 12.24
2021-02-04 12.24 12.2 12.2 12.22 1700.0 12.22
2021-02-03 12.15 12.15 12.15 12.15 600.0 12.15
2021-02-02 12.48 12.35 12.48 12.39 3400.0 12.39
2021-02-01 12.48 12.25 12.25 12.48 5600.0 12.48
2021-01-29 12.25 12.14 12.15 12.21 2800.0 12.21
2021-01-28 12.49 12.18 12.28 12.18 1900.0 12.18
2021-01-27 12.3 11.9 12.01 12.3 6200.0 12.3
2021-01-26 12.17 12.17 12.17 12.17 0.0 12.17
2021-01-25 12.17 12.17 12.17 12.17 800.0 12.17
2021-01-22 12.21 11.96 12.08 12.12 1800.0 12.12
2021-01-21 12.02 11.96 11.96 11.96 1500.0 11.96
2021-01-20 12.17 11.95 12.17 11.95 3700.0 11.95
2021-01-19 12.1 11.91 11.95 12.04 8500.0 12.04
2021-01-15 11.95 11.79 11.95 11.95 6300.0 11.95
2021-01-14 12.0 11.95 12.0 11.95 10600.0 11.95
2021-01-13 11.9 11.9 11.9 11.9 800.0 11.9
2021-01-12 12.1 11.95 11.95 12.03 3100.0 12.03
2021-01-11 12.16 12.01 12.1 12.15 800.0 12.15
2021-01-08 12.35 12.23 12.23 12.3 1300.0 12.3
2021-01-07 12.68 12.07 12.41 12.07 3400.0 12.07
2021-01-06 12.74 11.75 11.75 12.36 16800.0 12.36
2021-01-05 11.53 11.41 11.48 11.53 2600.0 11.53
2021-01-04 11.49 11.48 11.49 11.48 500.0 11.48
2020-12-31 11.51 11.5 11.51 11.5 3800.0 11.5
2020-12-30 11.6 11.51 11.6 11.51 3500.0 11.51
2020-12-29 11.61 11.45 11.45 11.61 2700.0 11.61
2020-12-28 11.64 11.4 11.5 11.4 21700.0 11.4
2020-12-24 11.97 11.6 11.97 11.6 3000.0 11.6
2020-12-23 11.93 11.62 11.75 11.62 5100.0 11.62
2020-12-22 12.15 11.55 11.55 11.9 1500.0 11.9
2020-12-21 12.18 11.7 11.8 11.7 1600.0 11.7
2020-12-18 12.42 11.7 11.94 11.7 9000.0 11.7
2020-12-17 12.15 12.0 12.03 12.0 2300.0 12.0
2020-12-16 12.22 12.03 12.22 12.2 6100.0 12.2
2020-12-15 12.54 11.95 12.5 12.4 3200.0 12.4
2020-12-14 12.41 11.65 11.97 12.15 12900.0 12.15
2020-12-11 12.25 11.43 11.66 12.15 10300.0 12.15
2020-12-10 11.49 11.49 11.49 11.49 300.0 11.49
2020-12-09 11.78 11.5 11.55 11.52 7700.0 11.52
2020-12-08 11.63 11.47 11.54 11.63 1300.0 11.63
2020-12-07 11.75 11.45 11.75 11.68 7900.0 11.68
2020-12-04 11.79 11.77 11.77 11.79 600.0 11.79
2020-12-03 11.88 11.38 11.84 11.88 2700.0 11.88
2020-12-02 11.84 11.82 11.82 11.83 1500.0 11.68
2020-12-01 12.3 11.75 12.0 11.78 8800.0 11.63
2020-11-30 13.25 11.88 12.89 12.13 2600.0 11.98
2020-11-27 11.78 11.37 11.37 11.53 4600.0 11.38
2020-11-25 12.37 12.37 12.37 12.37 300.0 12.21
2020-11-24 12.37 12.37 12.37 12.37 200.0 12.21
2020-11-23 11.5 11.5 11.5 11.5 200.0 11.35
2020-11-20 11.68 11.36 11.38 11.5 3700.0 11.35
2020-11-19 11.4 10.92 11.4 11.16 2500.0 11.02
2020-11-18 11.45 10.89 11.3 11.43 4400.0 11.29
2020-11-17 10.84 10.81 10.84 10.81 4500.0 10.67
2020-11-16 11.0 10.84 10.85 11.0 3500.0 10.86
2020-11-13 10.7 10.7 10.7 10.7 800.0 10.56
2020-11-12 10.78 10.65 10.66 10.65 1400.0 10.51
2020-11-11 10.84 10.74 10.77 10.83 1800.0 10.69
2020-11-10 10.73 10.65 10.73 10.65 1400.0 10.51
2020-11-09 10.8 10.73 10.79 10.8 2500.0 10.66
2020-11-06 10.6 10.6 10.6 10.6 800.0 10.47
2020-11-05 10.55 10.55 10.55 10.55 800.0 10.42
2020-11-04 10.55 10.5 10.5 10.5 2500.0 10.37
2020-11-03 10.75 10.74 10.75 10.74 500.0 10.6
2020-11-02 10.7 10.7 10.7 10.7 400.0 10.56
2020-10-30 10.74 10.74 10.74 10.74 600.0 10.6
2020-10-29 10.65 10.46 10.65 10.53 1100.0 10.4
2020-10-28 10.68 10.45 10.5 10.68 7700.0 10.54
2020-10-27 10.8 10.55 10.8 10.76 1300.0 10.62
2020-10-26 10.66 10.66 10.66 10.66 600.0 10.52
2020-10-23 10.94 10.73 10.73 10.94 300.0 10.8
2020-10-22 10.56 10.56 10.56 10.56 300.0 10.43
2020-10-21 10.87 10.5 10.86 10.68 11300.0 10.54
2020-10-20 10.71 10.62 10.69 10.62 1600.0 10.49
2020-10-19 10.64 10.64 10.64 10.64 500.0 10.51
2020-10-16 10.69 10.46 10.51 10.5 5300.0 10.37
2020-10-15 10.61 10.57 10.57 10.61 700.0 10.48
2020-10-14 10.71 10.69 10.71 10.7 2700.0 10.56
2020-10-13 10.7 10.7 10.7 10.7 300.0 10.56
2020-10-12 10.72 10.56 10.72 10.56 1400.0 10.43
2020-10-09 10.84 10.51 10.51 10.83 2700.0 10.69
2020-10-08 10.72 10.71 10.71 10.71 700.0 10.57
2020-10-07 10.7 10.51 10.69 10.7 5700.0 10.56
2020-10-06 10.96 10.65 10.96 10.69 4100.0 10.55
2020-10-05 11.17 10.96 11.05 10.96 700.0 10.82
2020-10-02 10.87 10.87 10.87 10.87 500.0 10.73
2020-10-01 11.44 11.44 11.44 11.44 1200.0 11.29
2020-09-30 11.02 11.02 11.02 11.02 800.0 10.88
2020-09-29 11.14 10.75 10.75 11.12 4800.0 10.98
2020-09-28 10.75 10.55 10.59 10.75 4200.0 10.61
2020-09-25 10.69 10.5 10.69 10.5 500.0 10.37
2020-09-24 10.63 10.56 10.59 10.56 900.0 10.43
2020-09-23 10.73 10.4 10.42 10.66 3100.0 10.52
2020-09-22 10.75 10.51 10.7 10.65 3300.0 10.51
2020-09-21 10.75 10.75 10.75 10.75 0.0 10.61
2020-09-18 10.75 10.72 10.72 10.75 4600.0 10.61
2020-09-17 10.58 10.41 10.58 10.45 3800.0 10.32
2020-09-16 10.73 10.31 10.4 10.57 16300.0 10.44
2020-09-15 10.6 10.35 10.4 10.56 7800.0 10.43
2020-09-14 10.6 10.35 10.47 10.55 3800.0 10.42
2020-09-11 10.7 10.33 10.56 10.47 11000.0 10.34
2020-09-10 10.57 10.3 10.57 10.3 700.0 10.17
2020-09-09 10.68 10.35 10.49 10.63 5100.0 10.5
2020-09-08 10.55 10.32 10.52 10.32 2700.0 10.19
2020-09-04 10.62 10.35 10.53 10.51 1800.0 10.38
2020-09-03 10.67 10.43 10.43 10.67 1900.0 10.53
2020-09-02 10.63 10.51 10.51 10.63 1200.0 10.35
2020-09-01 10.74 10.5 10.62 10.7 4900.0 10.42
2020-08-31 10.74 10.57 10.67 10.57 3300.0 10.29
2020-08-28 10.67 10.55 10.65 10.6 8700.0 10.32
2020-08-27 10.74 10.7 10.71 10.74 1900.0 10.45
2020-08-26 10.73 10.55 10.55 10.6 3700.0 10.32
2020-08-25 10.6 10.55 10.6 10.55 400.0 10.27
2020-08-24 10.73 10.58 10.6 10.6 6300.0 10.32
2020-08-21 10.68 10.57 10.6 10.57 1800.0 10.29
2020-08-20 10.67 10.6 10.6 10.6 3600.0 10.32
2020-08-19 10.71 10.71 10.71 10.71 500.0 10.42
2020-08-18 10.74 10.56 10.74 10.56 3300.0 10.28
2020-08-17 10.62 10.62 10.62 10.62 300.0 10.34
2020-08-14 10.74 10.7 10.72 10.7 3400.0 10.42
2020-08-13 10.73 10.7 10.73 10.7 800.0 10.42
2020-08-12 10.74 10.64 10.74 10.7 2800.0 10.42
2020-08-11 10.74 10.63 10.74 10.67 2000.0 10.39
2020-08-10 10.61 10.36 10.61 10.58 3600.0 10.3
2020-08-07 10.52 10.52 10.52 10.52 0.0 10.24
2020-08-06 10.52 10.36 10.38 10.52 2200.0 10.24
2020-08-05 10.4 10.4 10.4 10.4 300.0 10.12
2020-08-04 10.7 10.46 10.7 10.46 3700.0 10.18
2020-08-03 10.7 10.5 10.5 10.7 2300.0 10.42
2020-07-31 10.7 10.44 10.44 10.47 1800.0 10.19
2020-07-30 10.74 10.74 10.74 10.74 0.0 10.45
2020-07-29 10.77 10.53 10.56 10.74 4600.0 10.45
2020-07-28 10.8 10.31 10.8 10.31 3500.0 10.04
2020-07-27 10.77 10.68 10.68 10.75 3500.0 10.46
2020-07-24 10.8 10.62 10.7 10.79 2200.0 10.5
2020-07-23 10.54 10.5 10.54 10.5 2100.0 10.22
2020-07-22 10.6 10.52 10.58 10.52 3900.0 10.24
2020-07-21 10.85 10.84 10.85 10.84 1000.0 10.55
2020-07-20 11.1 10.58 11.05 10.85 1300.0 10.56
2020-07-17 10.75 10.75 10.75 10.75 0.0 10.46
2020-07-16 10.99 10.75 10.76 10.75 1500.0 10.46
2020-07-15 10.9 10.75 10.9 10.88 2200.0 10.59
2020-07-14 10.86 10.86 10.86 10.86 100.0 10.57
2020-07-13 10.93 10.93 10.93 10.93 700.0 10.64
2020-07-10 10.78 10.78 10.78 10.78 400.0 10.49
2020-07-09 10.58 10.58 10.58 10.58 600.0 10.3
2020-07-08 10.76 10.68 10.68 10.76 600.0 10.47
2020-07-07 10.55 10.55 10.55 10.55 400.0 10.27
2020-07-06 11.07 10.5 11.07 10.5 2100.0 10.22
2020-07-02 11.18 11.0 11.0 11.18 2000.0 10.88
2020-07-01 11.0 10.6 10.99 10.99 3600.0 10.7
2020-06-30 11.0 11.0 11.0 11.0 200.0 10.71
2020-06-29 11.0 10.77 10.77 11.0 1300.0 10.71
2020-06-26 11.03 10.49 11.03 10.49 4100.0 10.21
2020-06-25 11.15 11.15 11.15 11.15 600.0 10.85
2020-06-24 11.52 11.01 11.52 11.32 4600.0 11.02
2020-06-23 12.0 11.5 12.0 11.5 1800.0 11.19
2020-06-22 12.01 12.01 12.01 12.01 0.0 11.69
2020-06-19 12.01 11.75 11.8 12.01 2100.0 11.69
2020-06-18 11.74 11.55 11.7 11.55 2400.0 11.24
2020-06-17 11.95 11.9 11.9 11.95 900.0 11.63
2020-06-16 12.14 11.9 11.99 12.0 7500.0 11.68
2020-06-15 11.99 11.6 11.82 11.99 4900.0 11.67
2020-06-12 11.9 11.71 11.9 11.87 1600.0 11.55
2020-06-11 11.61 11.47 11.61 11.47 1000.0 11.16
2020-06-10 12.08 11.71 11.9 11.71 6300.0 11.4
2020-06-09 11.9 11.9 11.9 11.9 500.0 11.58
2020-06-08 12.0 11.76 11.76 11.94 3000.0 11.62
2020-06-05 12.0 12.0 12.0 12.0 600.0 11.68
2020-06-04 11.98 11.89 11.9 11.98 2000.0 11.66
2020-06-03 12.0 11.95 11.98 11.95 2600.0 11.49
2020-06-02 12.0 11.88 11.88 11.95 2000.0 11.49
2020-06-01 11.6 11.5 11.6 11.5 1300.0 11.05
2020-05-29 11.61 11.4 11.41 11.4 4800.0 10.96
2020-05-28 11.74 11.15 11.63 11.15 1800.0 10.72
2020-05-27 12.0 11.25 12.0 11.89 6600.0 11.43
2020-05-26 11.91 11.91 11.91 11.91 0.0 11.45
2020-05-22 11.91 11.91 11.91 11.91 200.0 11.45
2020-05-21 11.52 11.51 11.51 11.52 500.0 11.07
2020-05-20 12.21 11.62 11.64 12.13 4800.0 11.66
2020-05-19 12.43 10.82 12.43 10.82 3300.0 10.4
2020-05-18 12.68 12.25 12.29 12.68 2000.0 12.19
2020-05-15 12.65 12.59 12.65 12.59 500.0 12.1
2020-05-14 12.5 12.35 12.37 12.5 1400.0 12.01
2020-05-13 12.7 12.38 12.7 12.66 5300.0 12.17
2020-05-12 12.8 12.6 12.67 12.6 700.0 12.11
2020-05-11 13.03 12.51 12.8 12.51 2200.0 12.02
2020-05-08 13.39 13.3 13.3 13.35 1200.0 12.83
2020-05-07 13.16 12.8 12.8 13.16 600.0 12.65
2020-05-06 13.26 12.28 13.16 12.28 2600.0 11.8
2020-05-05 13.26 12.85 12.85 12.95 7500.0 12.45
2020-05-04 13.2 12.95 12.95 13.2 2300.0 12.69
2020-05-01 13.38 13.25 13.3 13.25 3100.0 12.74
2020-04-30 13.2 13.13 13.2 13.13 300.0 12.62
2020-04-29 13.29 12.1 12.16 13.15 10100.0 12.64
2020-04-28 12.0 11.97 11.97 12.0 1700.0 11.53
2020-04-27 11.59 11.57 11.57 11.59 300.0 11.14
2020-04-24 11.27 10.99 11.25 10.99 800.0 10.56
2020-04-23 11.25 11.0 11.03 11.25 2100.0 10.81
2020-04-22 11.35 11.06 11.35 11.12 1600.0 10.69
2020-04-21 11.35 11.1 11.35 11.1 300.0 10.67
2020-04-20 11.2 11.02 11.02 11.2 400.0 10.77
2020-04-17 11.41 11.17 11.17 11.38 900.0 10.94
2020-04-16 11.29 11.0 11.29 11.0 5600.0 10.57
2020-04-15 11.1 10.81 11.1 11.0 3600.0 10.57
2020-04-14 11.28 10.87 11.28 11.04 2200.0 10.61
2020-04-13 11.0 11.0 11.0 11.0 400.0 10.57
2020-04-09 11.8 11.33 11.35 11.45 5300.0 11.01
2020-04-08 11.25 11.04 11.25 11.2 2400.0 10.77
2020-04-07 11.43 11.06 11.41 11.25 2600.0 10.81
2020-04-06 11.65 10.73 11.0 11.15 9100.0 10.72
2020-04-03 11.02 11.01 11.01 11.01 2300.0 10.58
2020-04-02 11.41 11.04 11.41 11.04 3400.0 10.61
2020-04-01 11.65 11.45 11.5 11.45 3800.0 11.01
2020-03-31 11.52 11.5 11.51 11.5 1800.0 11.05
2020-03-30 11.87 11.51 11.87 11.51 2300.0 11.06
2020-03-27 11.97 11.85 11.97 11.86 2200.0 11.4
2020-03-26 12.04 11.8 12.02 11.91 4200.0 11.45
2020-03-25 13.0 13.0 13.0 13.0 500.0 12.5
2020-03-24 13.44 12.07 13.41 12.57 900.0 12.08
2020-03-23 13.4 11.6 13.01 11.8 4500.0 11.34
2020-03-20 13.6 13.08 13.6 13.15 5000.0 12.64
2020-03-19 13.72 13.51 13.51 13.54 2200.0 13.01
2020-03-18 14.9 13.51 14.9 13.75 5800.0 13.22
2020-03-17 14.84 14.02 14.84 14.02 3100.0 13.48
2020-03-16 15.59 13.51 13.51 15.5 11900.0 14.9
2020-03-13 15.93 14.26 15.32 15.5 5800.0 14.9
2020-03-12 14.63 13.56 13.56 13.98 16200.0 13.44
2020-03-11 15.22 14.5 14.62 14.62 4800.0 14.05
2020-03-10 15.01 14.96 15.01 14.96 600.0 14.38
2020-03-09 15.28 14.32 14.94 14.94 11100.0 14.36
2020-03-06 15.85 14.81 15.61 15.6 2800.0 14.99
2020-03-05 15.26 15.26 15.26 15.26 100.0 14.67
2020-03-04 16.08 15.06 16.08 15.99 4800.0 15.37
2020-03-03 15.75 15.67 15.67 15.75 3500.0 14.92
2020-03-02 15.66 15.34 15.34 15.37 1100.0 14.56
2020-02-28 15.92 14.76 15.46 15.0 7900.0 14.21
2020-02-27 16.48 15.82 15.82 16.03 9700.0 15.18
2020-02-26 16.25 16.0 16.0 16.01 3100.0 15.16
2020-02-25 16.1 16.0 16.09 16.01 1400.0 15.16
2020-02-24 16.25 15.72 15.72 16.25 7600.0 15.39
2020-02-21 16.1 16.04 16.1 16.04 600.0 15.19
2020-02-20 16.0 15.8 15.99 15.92 3700.0 15.08
2020-02-19 15.99 15.9 15.92 15.9 900.0 15.06
2020-02-18 16.25 15.99 16.25 15.99 5000.0 15.14