Dark

EBSH
EMPIRE BANCSHARES INC
stock OTC

Inactive

Aug 26, 2021

21.35USD-0.698%(-0.15)505

Pre-market

0.00USD-100.000%(-21.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-26	21.3600	21.3600	21.3500	21.3500	-0.698%	505	0.000%
2021-08-23	21.5000	21.5000	21.5000	21.5000	0.000%	100	-0.698%
2021-08-05	21.5000	21.5000	21.5000	21.5000	0.000%	100	-0.698%
2021-07-23	21.5000	21.5000	21.5000	21.5000	+2.381%	32,638	-0.698%
2021-05-10	21.0000	21.0000	21.0000	21.0000	0.000%	952	+1.667%
2021-05-03	21.0000	21.0000	21.0000	21.0000	+5.000%	500	+1.667%
2021-04-06	20.0000	20.0000	20.0000	20.0000	0.000%	352	+6.750%
2021-03-11	20.0000	20.0000	20.0000	20.0000	-9.091%	160	+6.750%
2021-03-03	22.0000	22.0000	22.0000	22.0000	0.000%	500	-2.955%
2021-03-02	22.0000	22.0000	22.0000	22.0000	+10.000%	500	-2.955%
2021-02-18	20.0000	20.0000	20.0000	20.0000	+8.460%	200	+6.750%
2021-02-11	18.4400	18.4400	18.4400	18.4400	+0.217%	224	+15.781%
2021-01-07	18.4000	18.4000	18.4000	18.4000	0.000%	352	+16.033%
2021-01-05	18.4000	18.4000	18.4000	18.4000	-3.158%	100	+16.033%
2020-12-23	19.0000	19.0000	19.0000	19.0000	0.000%	6,784	+12.368%
2020-12-15	19.0000	19.0000	19.0000	19.0000	-1.299%	6,642	+12.368%
2020-10-19	19.2500	19.2500	19.2500	19.2500	0.000%	100	+10.909%
2020-09-30	19.2500	19.2500	19.2500	19.2500	-1.282%	2,300	+10.909%
2020-09-29	19.5000	19.5000	19.5000	19.5000	-1.266%	122	+9.487%
2020-09-24	20.0000	20.0000	19.7500	19.7500	-1.250%	200	+8.101%
2020-08-26	20.0100	20.0100	20.0000	20.0000	0.000%	2,560	+6.750%
2020-07-17	20.0000	20.0000	20.0000	20.0000	-0.498%	200	+6.750%
2020-07-07	20.1000	20.1000	20.1000	20.1000	0.000%	160	+6.219%
2020-07-06	20.1000	20.1000	20.1000	20.1000	-4.286%	200	+6.219%
2020-05-29	21.0000	21.0000	21.0000	21.0000	0.000%	4,342	+1.667%
2020-04-08	21.0000	21.0000	21.0000	21.0000	+2.439%	200	+1.667%
2020-04-01	20.5000	20.5000	20.5000	20.5000	-2.381%	100	+4.146%
2020-03-31	21.0000	21.0000	21.0000	21.0000	+2.439%	2,763	+1.667%
2020-03-25	20.5000	20.5000	20.5000	20.5000	0.000%	679	+4.146%
2020-03-20	21.0000	21.0000	20.5000	20.5000	-2.613%	301	+4.146%
2020-03-13	21.5000	21.5000	21.0500	21.0500	-8.478%	400	+1.425%
2020-03-10	23.3000	23.3000	23.0000	23.0000	-1.288%	600	-7.174%
2020-03-09	23.3000	23.3000	23.3000	23.3000	-0.214%	300	-8.369%
2020-03-06	23.3500	23.3500	23.3500	23.3500	+0.215%	873	-8.565%
2020-03-05	23.3000	23.3000	23.3000	23.3000	0.000%	873	-8.369%
2020-01-23	23.3000	23.3000	23.3000	23.3000	+0.431%	190	-8.369%
2020-01-22	23.2000	23.2000	23.2000	23.2000	+0.173%	166	-7.974%
2019-12-24	23.1600	23.1600	23.1600	23.1600	+0.173%	184	-7.815%
2019-12-13	23.1200	23.1200	23.1200	23.1200	-3.264%	338	-7.656%
2019-11-27	23.9000	23.9000	23.9000	23.9000	+1.057%	105	-10.669%
2019-09-18	23.6500	23.6500	23.6500	23.6500	-0.211%	105	-9.725%
2019-09-03	23.7000	23.7000	23.7000	23.7000	-1.660%	2,092	-9.916%
2019-08-29	24.1000	24.1000	24.1000	24.1000	+2.119%	400	-11.411%
2019-08-26	23.6000	23.6000	23.6000	23.6000	-0.840%	300	-9.534%
2019-08-22	23.8000	23.8000	23.8000	23.8000	-0.833%	265	-10.294%
2019-08-08	24.0000	24.0000	24.0000	24.0000	0.000%	212	-11.042%
2019-08-02	24.0000	24.0000	24.0000	24.0000	-7.336%	417	-11.042%
2019-06-17	25.9000	25.9000	25.9000	25.9000	+8.368%	125	-17.568%
2019-06-14	23.9000	23.9000	23.9000	23.9000	+4.367%	100	-10.669%
2019-06-13	22.9000	22.9000	22.9000	22.9000	0.000%	100	-6.769%
2019-06-12	22.9000	22.9000	22.9000	22.9000	0.000%	100	-6.769%
2019-06-11	22.9000	22.9000	22.9000	22.9000	-0.218%	100	-6.769%
2019-06-07	22.9000	22.9500	22.9000	22.9500	0.000%	11,315	-6.972%
2019-06-04	22.9500	22.9500	22.9500	22.9500	+2.731%	11,115	-6.972%
2019-05-29	22.1000	22.3400	22.1000	22.3400	+1.086%	250	-4.432%
2019-05-28	22.1000	22.1000	22.1000	22.1000	+0.455%	250	-3.394%
2019-05-13	22.0100	22.0100	22.0000	22.0000	+2.326%	1,430	-2.955%
2019-04-15	21.5000	21.5000	21.5000	21.5000	+2.138%	750	-0.698%
2019-04-12	21.0500	21.0500	21.0500	21.0500	-4.318%	5,074	+1.425%
2019-04-11	21.3700	22.0000	21.1000	22.0000	+3.044%	6,044	-2.955%
2019-04-05	21.3500	21.3500	21.3500	21.3500	+0.471%	250	0.000%
2019-03-06	21.2500	21.2500	21.2500	21.2500	-0.094%	724	+0.471%
2019-03-05	21.2700	21.2700	21.2700	21.2700	+0.047%	1,580	+0.376%
2019-03-04	21.2600	21.2600	21.2600	21.2600	+0.520%	1,324	+0.423%
2019-02-28	21.1500	21.1500	21.1500	21.1500	0.000%	800	+0.946%
2019-02-13	21.1500	21.1500	21.1500	21.1500	+0.237%	800	+0.946%
2019-02-06	21.1000	21.1000	21.1000	21.1000	+0.238%	300	+1.185%
2019-01-29	21.0500	21.0500	21.0500	21.0500	-4.837%	250	+1.425%
2018-12-31	22.1200	22.1200	22.1200	22.1200	+4.241%	600	-3.481%
2018-12-26	21.2200	21.2200	21.2200	21.2200	-1.531%	600	+0.613%
2018-12-21	21.6000	21.6000	21.5500	21.5500	-1.598%	400	-0.928%
2018-12-20	21.9000	21.9000	21.9000	21.9000	0.000%	1,700	-2.511%
2018-12-17	22.2500	22.2500	21.9000	21.9000	+1.389%	5,480	-2.511%
2018-12-12	21.8500	21.8500	21.6000	21.6000	-2.262%	3,000	-1.157%
2018-12-10	22.1000	22.1000	22.1000	22.1000	-1.821%	100	-3.394%
2018-11-08	22.5100	22.5100	22.5100	22.5100	+1.763%	8,615	-5.153%
2018-11-02	22.1200	22.1200	22.1200	22.1200	-1.689%	600	-3.481%
2018-10-31	22.5000	22.5000	22.5000	22.5000	-0.442%	8,315	-5.111%
2018-10-26	22.7500	22.7500	22.6000	22.6000	0.000%	504	-5.531%
2018-09-14	22.6000	22.6000	22.6000	22.6000	-1.739%	598	-5.531%
2018-09-06	23.0000	23.0000	23.0000	23.0000	+1.099%	100	-7.174%
2018-08-28	22.7500	22.7500	22.7500	22.7500	+1.111%	128	-6.154%
2018-08-10	22.5000	22.5000	22.5000	22.5000	-2.174%	598	-5.111%
2018-07-27	23.0000	23.0000	23.0000	23.0000	+2.908%	190	-7.174%
2018-07-26	22.4500	22.4500	22.3500	22.3500	+0.359%	12,548	-4.474%
2018-07-25	22.3500	22.3500	22.2700	22.2700	-1.022%	12,048	-4.131%
2018-07-24	22.5000	22.5000	22.5000	22.5000	+3.830%	100	-5.111%
2018-07-23	21.6700	21.6700	21.6700	21.6700	-1.500%	3,000	-1.477%
2018-07-20	22.0000	22.0000	22.0000	22.0000	+2.326%	500	-2.955%
2018-07-17	21.5000	21.5000	21.5000	21.5000	-2.273%	600	-0.698%
2018-07-16	21.6000	22.0000	21.6000	22.0000	+2.326%	1,500	-2.955%
2018-07-13	21.2500	21.5000	21.2500	21.5000	+1.415%	1,400	-0.698%
2018-07-12	21.2000	21.2000	21.2000	21.2000	-1.395%	2,300	+0.708%
2018-07-11	21.5000	21.5000	21.5000	21.5000	+1.176%	600	-0.698%
2018-07-10	21.0000	21.2500	21.0000	21.2500	+1.190%	1,300	+0.471%
2018-07-05	21.0000	21.0000	21.0000	21.0000	+1.400%	400	+1.667%
2018-07-02	20.7100	20.7100	20.7100	20.7100	-1.381%	1,920	+3.090%
2018-06-28	21.0000	21.0000	21.0000	21.0000	+2.190%	100	+1.667%
2018-06-26	20.7500	20.7500	20.5500	20.5500	+0.244%	16,508	+3.893%
2018-06-25	20.4000	20.5000	20.4000	20.5000	0.000%	17,444	+4.146%
2018-06-20	20.5000	20.5000	20.5000	20.5000	-1.205%	930	+4.146%
2018-06-13	20.7500	20.7500	20.7500	20.7500	+1.220%	2,275	+2.892%
2018-06-08	20.5000	20.5000	20.5000	20.5000	-1.205%	2,325	+4.146%
2018-06-06	20.7500	20.7500	20.7500	20.7500	+1.220%	1,350	+2.892%
2018-05-23	20.5000	20.5000	20.5000	20.5000	-6.818%	1,080	+4.146%
2018-05-09	22.0000	22.0000	22.0000	22.0000	+6.024%	100	-2.955%
2018-05-04	20.7500	20.7500	20.7500	20.7500	+2.217%	630	+2.892%
2018-05-03	20.3000	20.3000	20.3000	20.3000	0.000%	400	+5.172%
2018-04-23	20.3000	20.3000	20.3000	20.3000	-2.169%	330	+5.172%
2018-03-22	20.7500	20.7500	20.7500	20.7500	0.000%	200	+2.892%
2018-02-16	20.7500	20.7500	20.7500	20.7500	-1.049%	200	+2.892%
2017-10-23	20.9700	20.9700	20.9700	20.9700	-0.143%	603	+1.812%
2017-10-20	21.0000	21.0000	21.0000	21.0000	+3.960%	1,288	+1.667%
2017-10-19	20.2000	20.2000	20.2000	20.2000	-8.182%	819	+5.693%
2017-10-09	22.0000	22.0000	22.0000	22.0000	+6.024%	103	-2.955%
2017-10-04	20.1000	20.7500	20.1000	20.7500	+4.010%	409	+2.892%
2017-09-06	19.9500	20.0000	19.9500	19.9500	+0.504%	1,080	+7.018%
2017-08-24	19.8500	19.8500	19.8500	19.8500	-0.750%	320	+7.557%
2017-07-27	20.0000	20.0000	20.0000	20.0000	0.000%	300	+6.750%
2017-07-26	20.0000	20.0000	20.0000	20.0000	0.000%	740	+6.750%
2017-07-19	20.0000	20.0000	20.0000	20.0000	+1.781%	200	+6.750%
2017-07-11	19.6500	19.6500	19.6500	19.6500	-4.146%	2,078	+8.651%
2017-07-05	20.5000	20.5000	20.5000	20.5000	+4.592%	600	+4.146%
2017-06-16	19.6000	19.6000	19.6000	19.6000	+1.554%	200	+8.929%
2017-05-09	19.3000	19.3000	19.3000	19.3000	-2.574%	300	+10.622%
2017-05-08	19.8100	19.8100	19.8100	19.8100	+2.642%	1,000	+7.774%
2017-05-04	19.3000	19.3000	19.3000	19.3000	-1.781%	1,600	+10.622%
2017-05-02	19.6500	19.6500	19.6500	19.6500	-1.355%	9,400	+8.651%
2017-05-01	19.9200	19.9200	19.9200	19.9200	+0.861%	100	+7.179%
2017-04-28	19.7500	19.7500	19.7500	19.7500	0.000%	900	+8.101%
2017-04-27	19.7500	19.7500	19.7500	19.7500	+0.407%	600	+8.101%
2017-04-26	18.9200	19.6700	18.9200	19.6700	+6.038%	200	+8.541%
2017-04-25	18.5800	18.5900	18.5500	18.5500	+0.270%	15,600	+15.094%
2017-03-16	19.0500	19.0500	18.5000	18.5000	-2.989%	3,201	+15.405%
2017-03-14	19.0000	19.0700	19.0000	19.0700	-4.650%	21,240	+11.956%
2017-03-09	20.1100	20.1100	20.0000	20.0000	-16.667%	2,020	+6.750%
2017-03-03	24.0000	24.0000	24.0000	24.0000	+23.077%	100	-11.042%
2017-02-27	19.4000	19.5000	19.4000	19.5000	0.000%	200	+9.487%
2017-01-18	19.5000	19.5000	19.5000	19.5000	+4.278%	1,352	+9.487%
2017-01-03	18.7000	18.7000	18.7000	18.7000	+0.809%	1,352	+14.171%
2016-12-30	18.5500	18.8400	18.5500	18.5500	-2.368%	500	+15.094%
2016-12-29	18.5500	19.0000	18.5500	19.0000	0.000%	5,552	+12.368%
2016-11-30	19.0000	19.0000	19.0000	19.0000	+1.333%	300	+12.368%
2016-11-28	18.7500	18.7500	18.7500	18.7500	+2.740%	100	+13.867%
2016-11-11	18.2500	18.2500	18.2500	18.2500	+0.551%	500	+16.986%
2016-11-08	18.1500	18.1500	18.1500	18.1500	-3.200%	320	+17.631%
2016-11-01	18.7500	18.7500	18.7500	18.7500	+3.306%	300	+13.867%
2016-10-21	18.1500	18.1500	18.1500	18.1500	-0.548%	465	+17.631%
2016-10-19	18.2500	18.2500	18.2500	18.2500	0.000%	1,000	+16.986%
2016-10-17	18.2500	18.2500	18.2500	18.2500	-3.439%	500	+16.986%
2016-09-15	18.9000	18.9000	18.9000	18.9000	+4.132%	5,000	+12.963%
2016-09-08	18.1500	18.1500	18.1500	18.1500	+0.276%	100	+17.631%
2016-08-26	18.0500	18.1000	18.0500	18.1000	-1.093%	10,837	+17.956%
2016-08-24	18.3000	18.3000	18.3000	18.3000	-2.400%	7,776	+16.667%
2016-07-15	18.7500	18.7500	18.7500	18.7500	+4.167%	3,883	+13.867%
2016-07-14	17.9000	18.0000	17.9000	18.0000	-4.000%	7,715	+18.611%
2016-06-24	18.1000	18.7500	18.1000	18.7500	0.000%	8,408	+13.867%
2016-06-23	20.0000	20.0000	18.7500	18.7500	0.000%	5,160	+13.867%
2016-06-22	18.7500	18.7500	18.7500	18.7500	0.000%	15,560	+13.867%
2016-06-21	18.7500	18.7500	18.7500	18.7500	+5.337%	5,000	+13.867%
2016-06-17	18.2500	18.2500	17.8000	17.8000	+4.706%	30,100	+19.944%
2016-06-15	16.9900	17.0000	16.9900	17.0000	+6.250%	400	+25.588%
2016-05-27	16.0500	16.0500	16.0000	16.0000	0.000%	386	+33.438%
2016-05-25	16.0000	16.0000	16.0000	16.0000	+3.226%	100	+33.438%
2016-05-23	15.5000	15.5000	15.5000	15.5000	0.000%	100	+37.742%
2016-05-12	15.1000	15.5000	15.1000	15.5000	+3.333%	1,051	+37.742%
2016-05-09	14.9900	15.0000	14.7500	15.0000	+3.520%	677	+42.333%
2016-04-13	14.4900	14.4900	14.4900	14.4900	+4.245%	1,500	+47.343%
2016-04-05	13.9000	13.9000	13.9000	13.9000	-4.138%	1,303	+53.597%
2016-03-31	14.5000	14.5000	14.5000	14.5000	+3.943%	180	+47.241%
2016-02-11	13.9500	13.9500	13.9500	13.9500	+1.455%	415	+53.047%
2016-02-02	13.7500	13.7500	13.7500	13.7500	-4.181%	415	+55.273%
2015-11-19	14.3500	14.3500	14.3500	14.3500	0.000%	299	+48.780%
2015-11-04	14.3500	14.3500	14.3500	14.3500	-1.034%	205	+48.780%
2015-09-23	14.5000	14.5000	14.5000	14.5000	-3.462%	100	+47.241%
2015-09-09	15.7500	15.9500	15.0200	15.0200	+0.133%	600	+42.144%
2015-09-04	14.7500	15.0000	14.7500	15.0000	+4.530%	2,600	+42.333%
2015-09-03	14.3500	14.3500	14.3000	14.3500	0.000%	2,944	+48.780%
2015-09-02	14.3500	14.3500	14.3500	14.3500	0.000%	500	+48.780%
2015-08-31	14.3500	14.3500	14.3500	14.3500	-4.333%	138	+48.780%
2015-08-28	15.0000	15.0000	15.0000	15.0000	+4.530%	100	+42.333%
2015-08-27	14.3500	14.3500	14.3500	14.3500	-4.333%	200	+48.780%
2015-08-21	14.6400	15.0000	14.6400	15.0000	+3.591%	700	+42.333%
2015-08-18	14.0000	14.4800	14.0000	14.4800	+3.429%	1,450	+47.445%
2015-08-17	13.9800	14.0000	13.9800	14.0000	+2.190%	1,250	+52.500%
2015-08-14	13.7000	13.7000	13.7000	13.7000	-2.003%	300	+55.839%
2015-07-31	13.9500	14.0000	13.9500	13.9800	+1.673%	4,832	+52.718%
2015-07-30	14.1000	14.1000	13.7500	13.7500	-1.786%	1,740	+55.273%
2015-07-29	13.7500	14.0000	13.7500	14.0000	+7.280%	1,440	+52.500%
2015-07-09	13.2500	13.2500	13.0500	13.0500	+0.385%	1,450	+63.602%
2015-06-02	13.0000	13.0000	13.0000	13.0000	+1.961%	2,294	+64.231%
2015-06-01	12.7500	12.7500	12.7500	12.7500	0.000%	444	+67.451%
2015-05-29	12.7500	12.7500	12.7500	12.7500	0.000%	132	+67.451%
2015-05-28	12.7500	12.7500	12.7500	12.7500	+1.190%	1,550	+67.451%
2015-05-27	12.6000	12.6000	12.6000	12.6000	-3.077%	1,000	+69.444%
2015-05-19	12.9900	13.5500	12.9900	13.0000	+4.000%	2,150	+64.231%
2015-05-04	12.5000	12.5000	12.5000	12.5000	-1.575%	100	+70.800%
2015-04-29	12.6000	12.7000	12.6000	12.7000	+3.168%	700	+68.110%
2015-04-23	12.5500	12.5500	12.3100	12.3100	-4.351%	4,800	+73.436%
2015-04-17	12.8700	12.8700	12.8700	12.8700	+2.960%	200	+65.890%
2015-04-09	12.5000	12.5000	12.5000	12.5000	+0.080%	700	+70.800%
2015-04-08	12.4900	12.4900	12.4900	12.4900	-2.498%	279	+70.937%
2015-03-23	12.8100	12.8100	12.8100	12.8100	+2.480%	100	+66.667%
2015-03-19	12.5000	12.5000	12.5000	12.5000	0.000%	158	+70.800%
2015-03-18	12.5000	12.5000	12.5000	12.5000	0.000%	100	+70.800%
2015-03-17	12.5000	12.5000	12.5000	12.5000	+2.041%	1,100	+70.800%
2015-03-09	12.2500	12.2500	12.2500	12.2500	0.000%	9,700	+74.286%
2015-03-03	12.2500	12.2500	12.2500	12.2500	0.000%	100	+74.286%
2015-03-02	12.2500	12.2500	12.2500	12.2500	0.000%	1,000	+74.286%
2015-02-27	12.2500	12.2500	12.2500	12.2500	+8.407%	200	+74.286%
2015-02-26	11.3000	11.3000	11.3000	11.3000	-1.739%	149	+88.938%
2015-02-23	11.2500	11.5000	11.2500	11.5000	+2.222%	5,327	+85.652%
2015-02-20	11.2500	11.2500	11.2000	11.2500	+3.687%	10,800	+89.778%
2015-02-13	10.8500	10.8500	10.8500	10.8500	-1.632%	230	+96.774%
2015-02-05	10.8200	11.0300	10.8200	11.0300	0.000%	600	+93.563%
2015-01-30	11.0300	11.0300	11.0300	11.0300	+2.605%	153	+93.563%
2015-01-29	10.7500	10.7500	10.7500	10.7500	+1.511%	30,000	+98.605%
2015-01-28	10.5900	10.5900	10.5900	10.5900	+2.915%	100	+101.605%
2015-01-27	10.3800	10.3800	10.2600	10.2900	-2.000%	40,238	+107.483%
2015-01-26	10.6700	10.6700	10.5000	10.5000	-4.545%	762	+103.333%
2015-01-22	11.1600	11.1600	10.7500	11.0000	-2.913%	800	+94.091%
2015-01-21	11.3300	11.3300	11.3300	11.3300	+0.622%	200	+88.438%
2015-01-15	11.8600	11.8600	11.2500	11.2600	-6.942%	22,829	+89.609%
2015-01-08	12.1000	12.1000	12.0500	12.1000	-1.224%	430	+76.446%
2014-12-23	12.2500	12.2500	12.2500	12.2500	0.000%	186	+74.286%
2014-12-12	12.5100	12.5100	12.2500	12.2500	-3.922%	1,123	+74.286%
2014-11-24	12.7500	12.7500	12.7500	12.7500	+1.110%	300	+67.451%
2014-11-10	12.6100	12.6100	12.6100	12.6100	-0.787%	300	+69.310%
2014-11-04	12.7100	12.7100	12.7100	12.7100	-2.231%	313	+67.978%
2014-10-31	13.0000	13.0000	13.0000	13.0000	0.000%	110	+64.231%
2014-10-16	13.0000	13.0000	13.0000	13.0000	+1.483%	110	+64.231%
2014-10-08	12.8100	12.8100	12.8100	12.8100	0.000%	100	+66.667%
2014-09-22	13.0100	13.0100	12.8100	12.8100	-5.111%	513	+66.667%
2014-08-29	13.5000	13.5000	13.5000	13.5000	+3.846%	200	+58.148%
2014-08-28	12.8100	13.0000	12.8100	13.0000	-3.704%	910	+64.231%
2014-08-14	13.5000	13.5000	13.5000	13.5000	+0.446%	115	+58.148%
2014-08-07	13.4400	13.4400	13.4400	13.4400	+3.385%	110	+58.854%
2014-08-06	12.8500	13.1500	12.6000	13.0000	+1.961%	5,010	+64.231%
2014-08-01	12.7500	12.8500	12.7500	12.7500	0.000%	1,060	+67.451%
2014-07-31	12.7500	12.7500	12.7500	12.7500	0.000%	200	+67.451%
2014-07-30	12.7500	12.7500	12.7500	12.7500	+2.823%	400	+67.451%
2014-07-28	12.0100	12.4000	11.8500	12.4000	+3.247%	1,500	+72.177%
2014-07-22	12.0100	12.0100	12.0100	12.0100	-0.744%	100	+77.769%
2014-07-21	12.1000	12.1000	12.1000	12.1000	-5.910%	400	+76.446%
2014-07-18	12.8600	12.8600	12.8600	12.8600	+7.976%	200	+66.019%
2014-07-14	11.9100	11.9100	11.9100	11.9100	-6.588%	640	+79.261%
2014-07-02	12.7500	12.7500	12.7500	12.7500	+2.000%	550	+67.451%
2014-07-01	12.5000	12.5000	12.5000	12.5000	+5.932%	100	+70.800%
2014-06-30	12.8000	12.8900	11.8000	11.8000	-2.881%	525	+80.932%
2014-06-24	12.1500	12.1500	12.1500	12.1500	+2.966%	100	+75.720%
2014-06-19	11.8600	11.8600	11.8000	11.8000	-2.075%	700	+80.932%
2014-05-27	12.6700	12.6700	12.0000	12.0500	-4.893%	8,824	+77.178%
2014-05-20	12.6700	12.6700	12.6700	12.6700	0.000%	579	+68.508%
2014-05-19	12.6700	12.6700	12.6700	12.6700	-5.799%	112	+68.508%
2014-04-30	13.0000	13.4500	13.0000	13.4500	+3.462%	800	+58.736%
2014-04-29	12.9000	13.0000	12.9000	13.0000	+0.775%	300	+64.231%
2014-04-28	12.9000	12.9000	12.9000	12.9000	+1.176%	200	+65.504%
2014-04-24	12.7500	12.7500	12.7500	12.7500	+2.000%	300	+67.451%
2014-04-23	13.0000	13.0000	12.5000	12.5000	+0.402%	1,632	+70.800%
2014-04-22	12.4500	12.4500	12.4500	12.4500	+0.728%	840	+71.486%
2014-04-21	13.1000	13.1000	12.3600	12.3600	-8.444%	2,256	+72.735%
2014-04-10	13.7000	13.7000	13.5000	13.5000	-3.915%	9,700	+58.148%
2014-03-18	14.0500	14.0500	14.0500	14.0500	-0.355%	290	+51.957%
2014-03-04	14.1000	14.1000	14.1000	14.1000	0.000%	685	+51.418%
2014-02-28	14.1000	14.1000	14.1000	14.1000	-0.353%	175	+51.418%
2014-02-13	14.1600	14.1600	14.1500	14.1500	-0.352%	780	+50.883%
2014-02-07	14.2500	14.2500	14.2000	14.2000	-1.045%	520	+50.352%
2014-01-30	14.3500	14.3500	14.3500	14.3500	+0.350%	360	+48.780%
2014-01-27	14.4500	14.4500	14.3000	14.3000	-3.962%	344	+49.301%
2014-01-10	14.1600	14.8900	14.1600	14.8900	+5.155%	444	+43.385%
2014-01-09	14.3600	14.3600	14.1600	14.1600	-4.966%	600	+50.777%
2013-12-31	14.9000	14.9000	14.9000	14.9000	0.000%	198	+43.289%
2013-12-30	14.9000	14.9000	14.1000	14.9000	0.000%	1,698	+43.289%
2013-12-27	14.9000	14.9000	14.9000	14.9000	0.000%	200	+43.289%
2013-12-26	14.9000	14.9000	14.9000	14.9000	0.000%	200	+43.289%
2013-12-24	14.9000	14.9000	14.9000	14.9000	+0.337%	200	+43.289%
2013-12-23	14.8500	14.8500	14.8500	14.8500	0.000%	100	+43.771%
2013-12-20	14.8500	14.8500	14.8500	14.8500	+8.632%	200	+43.771%
2013-12-19	13.7500	13.7500	13.6700	13.6700	-4.070%	380	+56.181%
2013-12-18	14.2500	14.2500	13.6000	14.2500	+3.636%	698	+49.825%
2013-12-10	13.7500	13.8000	13.7500	13.7500	-0.507%	4,356	+55.273%
2013-12-05	13.8200	13.8200	13.8200	13.8200	-7.805%	642	+54.486%
2013-11-21	14.5000	14.9900	14.5000	14.9900	-0.067%	470	+42.428%
2013-11-11	15.0000	15.0000	15.0000	15.0000	+7.143%	300	+42.333%
2013-11-08	13.8000	14.0000	13.7500	14.0000	+1.449%	11,134	+52.500%
2013-11-05	13.8000	13.8000	13.8000	13.8000	-2.128%	880	+54.710%
2013-09-30	13.8000	14.1000	13.8000	14.1000	-0.353%	520	+51.418%
2013-09-18	14.0000	14.1500	14.0000	14.1500	+2.909%	1,924	+50.883%
2013-09-16	13.7000	13.7500	13.5600	13.7500	-1.079%	1,092	+55.273%
2013-09-09	13.9000	13.9000	13.9000	13.9000	-1.418%	6,800	+53.597%
2013-09-05	14.1000	14.1000	14.1000	14.1000	-1.053%	2,200	+51.418%
2013-09-03	14.2500	14.2500	14.2500	14.2500	+1.786%	200	+49.825%
2013-08-30	13.4000	14.0000	13.4000	14.0000	+4.400%	1,260	+52.500%
2013-08-29	13.4100	13.4100	13.4100	13.4100	-4.214%	460	+59.210%
2013-08-28	14.0000	14.0000	14.0000	14.0000	+4.478%	100	+52.500%
2013-08-15	13.4000	13.4000	13.4000	13.4000	-9.153%	560	+59.328%
2013-08-12	13.7000	14.7500	13.7000	14.7500	+7.664%	7,740	+44.746%
2013-07-31	13.7000	13.7000	13.7000	13.7000	0.000%	588	+55.839%
2013-07-11	13.7000	13.7000	13.7000	13.7000	+9.163%	100	+55.839%
2013-07-02	12.5500	12.5500	12.5500	12.5500	-4.417%	310	+70.120%
2013-06-17	12.6800	13.1300	12.6600	13.1300	+0.306%	600	+62.605%
2013-06-06	12.8500	13.0900	12.6000	13.0900	+1.868%	422	+63.102%
2013-05-30	12.8500	12.8500	12.8500	12.8500	-6.204%	1,670	+66.148%
2013-05-22	13.7000	13.7000	13.7000	13.7000	0.000%	100	+55.839%
2013-05-21	12.8500	13.7000	12.8500	13.7000	0.000%	3,300	+55.839%
2013-04-30	13.7000	13.7000	13.7000	13.7000	+1.859%	200	+55.839%
2013-04-26	13.4500	13.4500	13.4500	13.4500	+4.669%	200	+58.736%
2013-04-25	12.8500	12.8500	12.8500	12.8500	-2.652%	784	+66.148%
2013-04-24	13.2000	13.2000	13.2000	13.2000	0.000%	300	+61.742%
2013-04-23	13.2000	13.2000	13.2000	13.2000	+1.931%	300	+61.742%
2013-04-04	12.9500	12.9500	12.9500	12.9500	-6.159%	1,000	+64.865%
2013-03-28	13.8000	13.8000	13.8000	13.8000	+2.222%	100	+54.710%
2013-03-27	13.5000	13.5000	13.5000	13.5000	+4.247%	1,000	+58.148%
2013-03-22	12.9500	12.9500	12.9500	12.9500	-0.385%	2,000	+64.865%
2013-03-21	13.0000	13.0000	13.0000	13.0000	0.000%	2,000	+64.231%
2013-02-22	12.5100	13.0000	12.5100	13.0000	-3.704%	1,600	+64.231%
2013-02-21	13.5000	13.5000	13.5000	13.5000	+7.827%	880	+58.148%
2013-01-16	12.5200	12.5200	12.5200	12.5200	-10.571%	880	+70.527%
2012-12-31	14.0000	14.0000	14.0000	14.0000	-1.754%	100	+52.500%
2012-12-21	14.2500	14.2500	14.2500	14.2500	+9.615%	100	+49.825%
2012-12-20	12.4000	13.0000	12.4000	13.0000	-8.772%	4,230	+64.231%
2012-12-14	14.2500	14.2500	14.2500	14.2500	+14.919%	100	+49.825%
2012-12-13	12.4000	12.4000	12.4000	12.4000	-7.463%	232	+72.177%
2012-12-07	13.1000	13.4000	12.1000	13.4000	+1.515%	3,532	+59.328%
2012-11-05	13.2000	13.2000	13.2000	13.2000	0.000%	400	+61.742%
2012-10-17	13.2000	13.2000	13.2000	13.2000	-5.714%	470	+61.742%
2012-10-11	13.5000	15.0000	13.5000	14.0000	+1.818%	1,300	+52.500%
2012-10-08	13.7500	13.7500	13.7500	13.7500	+1.852%	100	+55.273%
2012-10-04	12.7500	13.5000	12.7500	13.5000	+5.882%	782	+58.148%
2012-09-28	12.7500	12.7500	12.7500	12.7500	+5.546%	200	+67.451%
2012-09-14	12.0800	12.0800	12.0800	12.0800	-5.255%	2,000	+76.738%
2012-09-13	10.9500	13.0000	10.9500	12.7500	-1.923%	300	+67.451%
2012-09-11	12.0000	13.0000	12.0000	13.0000	+8.333%	300	+64.231%
2012-09-07	11.0000	12.0000	11.0000	12.0000	+13.208%	450	+77.917%
2012-09-05	10.6500	10.6500	10.6000	10.6000	-1.395%	1,000	+101.415%
2012-08-23	11.0500	11.0500	10.7500	10.7500	-10.417%	1,000	+98.605%
2012-08-15	10.7500	12.0000	10.5500	12.0000	0.000%	900	+77.917%
2012-08-10	10.5500	12.0000	10.5500	12.0000	+9.091%	1,200	+77.917%
2012-08-07	11.0000	11.0000	11.0000	11.0000	0.000%	118	+94.091%
2012-08-06	11.0000	11.0000	11.0000	11.0000	+9.780%	300	+94.091%
2012-07-31	10.0200	10.0200	10.0200	10.0200	-2.529%	100	+113.074%
2012-06-27	10.2800	10.2800	10.2800	10.2800	+2.085%	2,000	+107.685%
2012-06-26	10.0700	10.0700	10.0700	10.0700	-2.705%	500	+112.016%
2012-06-15	10.3500	10.3500	10.1000	10.3500	0.000%	2,450	+106.280%
2012-04-17	10.3500	10.3500	10.3500	10.3500	-8.407%	450	+106.280%
2012-04-04	11.3000	11.3000	11.3000	11.3000	+1.345%	2,000	+88.938%
2012-03-27	11.1500	11.1500	11.1500	11.1500	-0.624%	665	+91.480%
2012-03-26	11.2200	11.2200	11.2200	11.2200	0.000%	660	+90.285%
2012-02-23	11.2200	11.2200	11.2200	11.2200	0.000%	1,000	+90.285%
2012-02-03	11.2200	11.2200	11.2200	11.2200	+9.892%	100	+90.285%
2012-01-26	11.9000	11.9000	10.2000	10.2100	-23.806%	9,300	+109.109%
2012-01-23	13.0000	13.4000	13.0000	13.4000	-0.741%	1,300	+59.328%
2012-01-11	12.0000	13.5000	12.0000	13.5000	-3.571%	1,800	+58.148%
2012-01-09	13.5000	14.0000	13.5000	14.0000	0.000%	600	+52.500%
2012-01-06	13.5000	14.0000	13.5000	14.0000	+3.704%	700	+52.500%
2012-01-05	13.2500	14.0000	13.2500	13.5000	-3.571%	1,100	+58.148%
2011-12-22	13.2500	14.0000	13.2500	14.0000	0.000%	968	+52.500%
2011-12-20	13.2500	14.0000	12.2500	14.0000	-1.754%	2,200	+52.500%
2011-12-09	14.2500	14.2500	14.2500	14.2500	+5.556%	100	+49.825%
2011-12-08	13.9000	13.9000	13.5000	13.5000	+24.884%	1,100	+58.148%
2011-12-07	10.8100	10.8100	10.8100	10.8100	+2.271%	195	+97.502%
2011-12-02	10.5700	10.5700	10.5700	10.5700	-5.625%	395	+101.987%
2011-11-18	11.2000	11.2000	11.2000	11.2000	-2.609%	200	+90.625%
2011-11-16	11.2500	11.5000	11.2500	11.5000	+2.222%	3,714	+85.652%
2011-11-15	12.1500	12.1500	11.2500	11.2500	-19.643%	1,680	+89.778%
2011-10-28	14.0000	14.0000	14.0000	14.0000	+0.071%	200	+52.500%
2011-10-06	12.1000	14.2500	12.1000	13.9900	-1.825%	800	+52.609%
2011-09-30	14.2500	14.2500	14.2500	14.2500	+0.423%	129	+49.825%
2011-09-27	14.1900	14.1900	14.1900	14.1900	+1.502%	200	+50.458%
2011-09-07	13.9800	13.9800	13.9800	13.9800	+9.647%	100	+52.718%

.dark-mode .rJmvxk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rJmvxk{ color: #333333; background-color: white; border: 2px solid #333333; }EBSHEMPIRE BANCSHARES INCstock OTC

EBSH
EMPIRE BANCSHARES INC
stock OTC