Indicators

Essa Bancorp Inc (NQ: ESSA )

16.84 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	9.353	9.464	9.236	9.236	64,563	-0.03(-0.30%)
Jan 29, 2009	9.333	9.402	9.160	9.263	21,135	-0.15(-1.62%)
Jan 28, 2009	9.416	9.416	9.270	9.416	20,647	+0.16(+1.72%)
Jan 27, 2009	9.028	9.346	8.986	9.256	34,356	+0.26(+2.85%)
Jan 26, 2009	8.751	9.097	8.343	9.000	46,346	+0.29(+3.34%)
Jan 23, 2009	8.626	9.000	8.481	8.710	107,464	-0.19(-2.10%)
Jan 22, 2009	8.654	8.993	8.349	8.896	34,414	+0.08(+0.94%)
Jan 21, 2009	8.516	8.813	8.308	8.813	56,424	+0.28(+3.24%)
Jan 20, 2009	9.160	9.208	8.460	8.536	75,137	-0.78(-8.33%)
Jan 16, 2009	9.665	9.762	9.125	9.312	63,412	-0.28(-2.89%)
Jan 15, 2009	9.589	9.693	9.395	9.589	55,580	+0.02(+0.22%)
Jan 14, 2009	9.506	9.727	9.506	9.568	130,651	-0.15(-1.57%)
Jan 13, 2009	9.596	9.727	9.540	9.720	44,302	+0.45(+4.85%)
Jan 12, 2009	9.693	9.852	9.270	9.270	33,703	-0.31(-3.25%)
Jan 09, 2009	9.817	9.866	9.485	9.582	55,408	-0.28(-2.88%)
Jan 08, 2009	9.720	9.866	9.720	9.866	40,565	+0.17(+1.79%)
Jan 07, 2009	9.810	9.824	9.630	9.693	109,504	-0.16(-1.62%)
Jan 06, 2009	9.852	9.866	9.679	9.852	43,155	+0.11(+1.14%)
Jan 05, 2009	9.776	9.866	9.603	9.741	42,523	+0.01(+0.07%)

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.