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

Essa Bancorp Inc (NQ: ESSA )

16.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 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 (%)
Jan 31, 2011 8.773 8.956 8.688 8.885 117,050 +0.14(+1.61%)
Jan 28, 2011 8.906 8.906 8.688 8.745 72,571 -0.23(-2.59%)
Jan 27, 2011 8.913 9.005 8.724 8.977 19,038 +0.00(+0.00%)
Jan 26, 2011 8.942 8.977 8.885 8.977 24,501 +0.06(+0.63%)
Jan 25, 2011 8.716 8.970 8.716 8.920 23,425 +0.14(+1.60%)
Jan 24, 2011 8.716 8.780 8.688 8.780 8,120 +0.09(+1.05%)
Jan 21, 2011 8.625 8.787 8.604 8.688 56,103 +0.11(+1.31%)
Jan 20, 2011 8.449 8.632 8.449 8.576 35,276 +0.11(+1.25%)
Jan 19, 2011 8.963 8.963 8.470 8.470 40,381 -0.49(-5.42%)
Jan 18, 2011 8.878 8.956 8.871 8.956 11,688 +0.00(+0.00%)
Jan 14, 2011 8.892 8.991 8.857 8.956 22,008 +0.08(+0.87%)
Jan 13, 2011 9.132 9.132 8.857 8.878 16,420 -0.22(-2.40%)
Jan 12, 2011 9.110 9.132 9.040 9.096 10,554 +0.01(+0.15%)
Jan 11, 2011 9.033 9.110 9.033 9.082 8,177 +0.06(+0.70%)
Jan 10, 2011 9.012 9.061 9.005 9.019 50,451 -0.04(-0.47%)
Jan 07, 2011 9.329 9.329 9.026 9.061 19,298 -0.25(-2.65%)
Jan 06, 2011 9.307 9.350 9.209 9.307 32,593 -0.03(-0.30%)
Jan 05, 2011 9.068 9.343 9.068 9.336 23,124 +0.28(+3.11%)
Jan 04, 2011 9.420 9.420 9.040 9.054 20,363 -0.32(-3.38%)
Jan 03, 2011 9.350 9.392 9.265 9.371 33,052 +0.07(+0.76%)
Dec 31, 2010 9.364 9.371 9.300 9.300 9,923 -0.06(-0.68%)
Dec 30, 2010 9.300 9.385 9.279 9.364 27,834 +0.02(+0.23%)
Dec 29, 2010 9.343 9.392 9.153 9.343 26,714 +0.04(+0.45%)
Dec 28, 2010 9.297 9.378 9.297 9.300 18,212 -0.06(-0.60%)
Dec 27, 2010 9.181 9.441 9.174 9.357 23,183 +0.17(+1.80%)
Dec 23, 2010 9.195 9.258 9.181 9.191 46,987 +0.01(+0.11%)
Dec 22, 2010 9.110 9.202 9.026 9.181 108,877 +0.11(+1.24%)
Dec 21, 2010 9.005 9.202 8.928 9.068 33,251 +0.11(+1.18%)
Dec 20, 2010 8.850 8.991 8.829 8.963 41,096 +0.12(+1.35%)
Dec 17, 2010 9.329 9.329 8.794 8.843 357,647 -0.49(-5.20%)
Dec 16, 2010 9.033 9.364 9.005 9.329 30,218 +0.30(+3.27%)
Dec 15, 2010 9.139 9.139 8.952 9.033 50,856 -0.14(-1.53%)
Dec 14, 2010 9.230 9.286 8.829 9.174 40,344 +0.01(+0.15%)
Dec 13, 2010 9.258 9.258 9.118 9.160 19,478 -0.09(-0.98%)
Dec 10, 2010 9.216 9.286 9.181 9.251 28,004 +0.04(+0.46%)
Dec 09, 2010 9.216 9.216 9.027 9.209 28,847 +0.04(+0.46%)
Dec 08, 2010 9.181 9.181 9.041 9.167 27,532 +0.02(+0.23%)
Dec 07, 2010 8.956 9.153 8.823 9.146 48,334 +0.27(+3.08%)
Dec 06, 2010 8.977 8.977 8.823 8.872 85,929 -0.15(-1.71%)
Dec 03, 2010 9.090 9.090 8.967 9.027 23,122 -0.14(-1.53%)
Dec 02, 2010 9.167 9.174 9.083 9.167 8,734 +0.03(+0.31%)
Dec 01, 2010 9.216 9.230 9.090 9.139 27,978 -0.08(-0.84%)
Nov 30, 2010 9.069 9.216 8.970 9.216 83,085 +0.04(+0.38%)
Nov 29, 2010 9.076 9.181 8.984 9.181 16,299 +0.02(+0.23%)
Nov 26, 2010 9.062 9.160 9.062 9.160 4,851 +0.08(+0.93%)
Nov 24, 2010 8.830 9.076 9.076 9.076 33,158 +0.26(+2.94%)
Nov 23, 2010 8.676 8.830 8.676 8.816 21,118 +0.05(+0.56%)
Nov 22, 2010 8.816 8.893 8.627 8.767 24,936 -0.12(-1.34%)
Nov 19, 2010 8.886 8.921 8.795 8.886 55,752 +0.03(+0.32%)
Nov 18, 2010 9.020 9.076 8.788 8.858 70,022 -0.11(-1.17%)
Nov 17, 2010 8.830 8.970 8.823 8.963 7,359 +0.15(+1.75%)
Nov 16, 2010 8.872 8.921 8.760 8.809 32,678 -0.15(-1.64%)
Nov 15, 2010 9.055 9.055 8.928 8.956 16,870 -0.09(-1.01%)
Nov 12, 2010 8.963 9.111 8.963 9.048 19,216 -0.02(-0.23%)
Nov 11, 2010 8.963 9.111 8.963 9.069 8,594 +0.00(+0.00%)
Nov 10, 2010 9.041 9.111 8.991 9.069 26,350 +0.06(+0.62%)
Nov 09, 2010 9.090 9.111 8.949 9.013 23,425 -0.10(-1.08%)
Nov 08, 2010 9.069 9.111 9.041 9.111 13,882 -0.01(-0.15%)
Nov 05, 2010 9.132 9.153 9.034 9.125 22,990 -0.02(-0.23%)
Nov 04, 2010 9.076 9.146 8.998 9.146 59,252 +0.07(+0.77%)
Nov 03, 2010 8.948 9.076 8.948 9.076 7,850 +0.07(+0.78%)
Nov 02, 2010 8.816 9.006 8.788 9.006 45,922 +0.25(+2.88%)
Nov 01, 2010 8.907 8.935 8.704 8.753 65,748 -0.11(-1.26%)
Oct 29, 2010 8.991 9.006 8.711 8.865 54,156 -0.14(-1.56%)
Oct 28, 2010 9.083 9.083 8.942 9.006 82,505 -0.01(-0.16%)
Oct 27, 2010 8.977 9.090 8.830 9.020 28,750 -0.03(-0.31%)
Oct 25, 2010 9.076 9.090 9.020 9.048 18,017 -0.01(-0.08%)
Oct 22, 2010 8.942 9.069 8.858 9.055 17,483 +0.12(+1.33%)
Oct 21, 2010 9.083 9.090 8.872 8.935 26,384 -0.12(-1.32%)
Oct 20, 2010 9.041 9.104 8.942 9.055 26,790 +0.08(+0.86%)
Oct 19, 2010 8.935 9.041 8.900 8.977 30,692 -0.11(-1.23%)
Oct 18, 2010 9.006 9.090 8.928 9.090 11,776 +0.13(+1.49%)
Oct 15, 2010 9.076 9.076 8.914 8.956 58,040 -0.03(-0.31%)
Oct 14, 2010 8.886 8.998 8.704 8.984 30,482 +0.06(+0.71%)
Oct 13, 2010 8.739 8.935 8.676 8.921 59,433 +0.20(+2.33%)
Oct 12, 2010 8.788 8.795 8.704 8.718 18,496 -0.12(-1.39%)
Oct 11, 2010 8.760 8.893 8.760 8.841 6,772 -0.02(-0.28%)
Oct 08, 2010 8.669 8.900 8.662 8.865 18,786 +0.20(+2.35%)
Oct 07, 2010 8.879 8.879 8.641 8.662 28,014 -0.19(-2.14%)
Oct 06, 2010 8.746 8.865 8.746 8.851 28,419 +0.06(+0.72%)
Oct 05, 2010 8.550 8.795 8.459 8.788 66,998 +0.32(+3.81%)
Oct 04, 2010 8.284 8.515 8.284 8.466 29,281 -0.07(-0.82%)
Oct 01, 2010 8.382 8.536 8.305 8.536 22,025 +0.24(+2.87%)
Sep 30, 2010 8.375 8.389 8.277 8.298 51,429 -0.06(-0.75%)
Sep 29, 2010 8.221 8.410 8.221 8.361 38,814 +0.09(+1.10%)
Sep 28, 2010 8.200 8.284 8.200 8.270 41,893 +0.11(+1.37%)
Sep 27, 2010 8.326 8.326 8.151 8.158 25,563 -0.14(-1.69%)
Sep 24, 2010 7.905 8.298 7.905 8.298 60,042 +0.51(+6.57%)
Sep 23, 2010 7.779 7.891 7.779 7.786 34,372 -0.01(-0.18%)
Sep 22, 2010 7.982 8.038 7.772 7.800 30,978 -0.29(-3.64%)
Sep 21, 2010 7.989 8.242 7.989 8.094 30,568 -0.28(-3.35%)
Sep 20, 2010 7.968 8.382 7.919 8.375 49,038 +0.40(+5.01%)
Sep 17, 2010 7.982 8.017 7.842 7.975 96,391 -0.06(-0.78%)
Sep 15, 2010 7.989 8.066 7.961 8.038 17,004 +0.04(+0.53%)
Sep 14, 2010 8.052 8.066 7.891 7.996 32,880 -0.07(-0.87%)
Sep 13, 2010 7.969 8.129 7.913 8.066 77,611 +0.15(+1.94%)
Sep 10, 2010 7.934 7.969 7.878 7.913 25,714 -0.02(-0.26%)
Sep 09, 2010 7.969 8.025 7.864 7.934 38,622 +0.03(+0.35%)
Sep 08, 2010 7.941 7.955 7.871 7.906 41,898 +0.01(+0.18%)
Sep 07, 2010 8.220 8.220 7.794 7.892 69,161 -0.33(-4.07%)
Sep 03, 2010 8.248 8.255 8.066 8.227 40,910 +0.08(+0.94%)
Sep 02, 2010 8.059 8.178 7.920 8.150 45,244 +0.09(+1.13%)
Sep 01, 2010 7.815 8.066 7.773 8.059 167,806 +0.26(+3.31%)
Aug 31, 2010 7.704 7.815 7.669 7.801 67,228 +0.13(+1.73%)
Aug 30, 2010 7.752 7.766 7.627 7.669 43,613 -0.13(-1.70%)
Aug 27, 2010 7.759 7.808 7.634 7.801 78,665 +0.13(+1.64%)
Aug 26, 2010 7.718 7.773 7.655 7.676 34,782 +0.01(+0.09%)
Aug 25, 2010 7.501 7.676 7.501 7.669 32,145 +0.13(+1.76%)
Aug 24, 2010 7.466 7.606 7.466 7.536 49,373 +0.03(+0.47%)
Aug 23, 2010 7.697 7.843 7.470 7.501 56,653 -0.12(-1.56%)
Aug 20, 2010 7.529 7.648 7.459 7.620 84,223 +0.08(+1.06%)
Aug 19, 2010 7.801 7.829 7.459 7.540 80,622 -0.32(-4.04%)
Aug 18, 2010 7.969 8.025 7.766 7.857 70,768 -0.15(-1.83%)
Aug 17, 2010 7.927 8.087 7.843 8.004 60,618 +0.09(+1.15%)
Aug 16, 2010 7.745 7.920 7.745 7.913 47,961 +0.12(+1.52%)
Aug 13, 2010 7.745 7.829 7.745 7.794 38,620 +0.01(+0.18%)
Aug 12, 2010 7.536 7.836 7.522 7.780 73,049 +0.15(+2.01%)
Aug 11, 2010 8.039 8.039 7.410 7.627 138,189 -0.52(-6.34%)
Aug 10, 2010 8.332 8.387 8.122 8.143 61,643 -0.31(-3.63%)
Aug 09, 2010 8.443 8.470 8.269 8.450 15,186 +0.05(+0.58%)
Aug 06, 2010 8.478 8.520 8.234 8.401 37,878 -0.15(-1.71%)
Aug 05, 2010 8.708 8.729 8.548 8.548 15,589 -0.22(-2.55%)
Aug 04, 2010 8.673 8.841 8.590 8.771 40,651 +0.12(+1.37%)
Aug 03, 2010 8.722 8.862 8.653 8.653 27,307 -0.13(-1.43%)
Aug 02, 2010 8.967 8.967 8.660 8.778 79,796 -0.10(-1.10%)
Jul 30, 2010 8.722 8.932 8.722 8.876 29,114 +0.03(+0.32%)
Jul 29, 2010 9.071 9.071 8.722 8.848 44,712 -0.13(-1.48%)
Jul 28, 2010 8.869 9.071 8.701 8.981 52,490 +0.13(+1.50%)
Jul 27, 2010 8.946 9.050 8.806 8.848 49,515 -0.10(-1.09%)
Jul 26, 2010 8.869 8.946 8.747 8.946 45,313 +0.08(+0.87%)
Jul 23, 2010 8.639 8.897 8.604 8.869 32,981 +0.15(+1.68%)
Jul 22, 2010 8.527 8.736 8.527 8.722 78,415 +0.33(+3.99%)
Jul 21, 2010 8.722 8.722 8.387 8.387 33,996 -0.29(-3.30%)
Jul 20, 2010 8.352 8.673 8.290 8.673 23,938 +0.21(+2.47%)
Jul 19, 2010 8.346 8.478 8.346 8.464 21,509 +0.08(+1.00%)
Jul 16, 2010 8.639 8.778 8.359 8.380 63,057 -0.35(-4.00%)
Jul 15, 2010 8.722 8.778 8.555 8.729 48,726 +0.01(+0.16%)
Jul 14, 2010 8.694 8.806 8.687 8.715 55,819 -0.02(-0.24%)
Jul 13, 2010 8.673 8.806 8.673 8.736 119,297 +0.17(+2.04%)
Jul 12, 2010 8.646 8.722 8.562 8.562 20,625 -0.17(-2.00%)
Jul 09, 2010 8.701 8.750 8.701 8.736 33,589 +0.05(+0.56%)
Jul 08, 2010 8.771 8.771 8.583 8.687 31,645 -0.03(-0.40%)
Jul 07, 2010 8.478 8.729 8.478 8.722 48,511 +0.30(+3.56%)
Jul 06, 2010 8.646 8.680 8.373 8.422 37,967 -0.08(-0.90%)
Jul 02, 2010 8.701 8.708 8.499 8.499 24,956 -0.17(-1.93%)
Jul 01, 2010 8.555 8.722 8.450 8.667 34,565 +0.08(+0.89%)
Jun 30, 2010 8.646 8.799 8.513 8.590 35,604 -0.03(-0.32%)
Jun 29, 2010 8.729 8.778 8.527 8.618 47,483 -0.11(-1.28%)
Jun 25, 2010 8.953 8.953 8.583 8.729 367,135 -0.16(-1.81%)
Jun 24, 2010 8.862 8.974 8.775 8.890 18,368 -0.05(-0.55%)
Jun 23, 2010 8.897 8.949 8.813 8.939 24,656 +0.06(+0.71%)
Jun 22, 2010 8.932 8.967 8.862 8.876 55,006 +0.00(+0.00%)
Jun 21, 2010 9.008 9.008 8.848 8.876 28,335 -0.06(-0.62%)
Jun 18, 2010 8.946 8.946 8.855 8.932 82,244 +0.05(+0.55%)
Jun 17, 2010 9.001 9.001 8.862 8.883 48,860 -0.05(-0.55%)
Jun 16, 2010 8.736 8.994 8.736 8.932 47,190 +0.13(+1.43%)
Jun 15, 2010 8.806 8.897 8.632 8.806 82,383 +0.06(+0.64%)
Jun 14, 2010 8.827 8.967 8.680 8.750 68,922 +0.01(+0.08%)
Jun 11, 2010 8.667 8.764 8.583 8.743 35,639 +0.09(+1.04%)
Jun 10, 2010 8.597 8.715 8.535 8.653 50,301 +0.17(+1.97%)
Jun 09, 2010 8.535 8.646 8.437 8.486 54,240 +0.00(+0.00%)
Jun 08, 2010 8.486 8.521 8.243 8.486 56,872 +0.01(+0.08%)
Jun 07, 2010 8.417 8.604 8.410 8.479 44,340 +0.08(+0.91%)
Jun 04, 2010 8.681 8.799 8.361 8.403 88,889 -0.56(-6.21%)
Jun 03, 2010 8.966 9.042 8.860 8.959 65,092 -0.04(-0.46%)
Jun 02, 2010 8.646 9.000 8.444 9.000 83,384 +0.39(+4.52%)
Jun 01, 2010 8.632 8.959 8.556 8.611 89,399 -0.10(-1.20%)
May 28, 2010 8.667 8.778 8.424 8.715 219,142 +0.05(+0.56%)
May 27, 2010 8.722 8.722 8.187 8.667 87,845 +0.15(+1.80%)
May 26, 2010 8.264 8.709 8.201 8.514 111,350 +0.06(+0.74%)
May 25, 2010 8.285 8.500 8.076 8.451 74,484 +0.04(+0.50%)
May 24, 2010 8.583 8.799 8.340 8.410 58,748 -0.15(-1.79%)
May 21, 2010 8.417 8.702 8.403 8.563 92,111 +0.05(+0.57%)
May 20, 2010 8.889 9.007 8.500 8.514 112,313 -0.49(-5.41%)
May 19, 2010 8.993 9.119 8.806 9.000 70,034 -0.06(-0.61%)
May 18, 2010 9.258 9.258 9.035 9.056 44,989 -0.13(-1.36%)
May 17, 2010 9.105 9.244 8.952 9.181 51,463 +0.15(+1.69%)
May 14, 2010 9.007 9.126 8.764 9.028 54,770 -0.03(-0.38%)
May 13, 2010 9.021 9.098 8.778 9.063 37,150 -0.01(-0.15%)
May 12, 2010 8.861 9.139 8.715 9.077 81,581 +0.22(+2.43%)
May 11, 2010 8.757 8.924 8.507 8.861 64,267 +0.15(+1.67%)
May 10, 2010 8.486 8.771 8.410 8.715 86,737 +0.62(+7.64%)
May 07, 2010 8.486 8.611 8.000 8.097 72,520 -0.37(-4.35%)
May 06, 2010 8.771 9.098 8.465 8.465 52,127 -0.34(-3.87%)
May 05, 2010 8.900 8.931 8.785 8.806 36,888 -0.20(-2.24%)
May 04, 2010 8.903 9.105 8.757 9.007 60,620 -0.04(-0.46%)
May 03, 2010 8.792 9.153 8.688 9.049 37,066 +0.31(+3.50%)
Apr 30, 2010 9.070 9.132 8.743 8.743 35,315 -0.35(-3.90%)
Apr 29, 2010 8.987 9.174 8.813 9.098 29,669 +0.16(+1.79%)
Apr 28, 2010 8.973 9.112 8.896 8.938 19,757 +0.03(+0.39%)
Apr 27, 2010 8.945 8.958 8.736 8.903 48,166 -0.05(-0.54%)
Apr 26, 2010 9.132 9.167 8.903 8.952 30,848 -0.22(-2.35%)
Apr 23, 2010 9.000 9.188 8.876 9.167 33,223 +0.13(+1.46%)
Apr 22, 2010 8.722 9.035 8.722 9.035 35,888 +0.22(+2.52%)
Apr 21, 2010 8.827 8.861 8.702 8.813 45,307 -0.04(-0.47%)
Apr 20, 2010 8.868 8.896 8.611 8.854 14,871 -0.03(-0.31%)
Apr 19, 2010 8.792 8.931 8.757 8.882 17,227 +0.03(+0.39%)
Apr 16, 2010 8.987 8.987 8.646 8.848 51,466 -0.15(-1.70%)
Apr 15, 2010 8.973 9.028 8.792 9.000 57,066 -0.03(-0.31%)
Apr 14, 2010 8.611 9.042 8.576 9.028 53,560 +0.43(+5.01%)
Apr 13, 2010 8.695 8.695 8.417 8.597 40,051 -0.10(-1.12%)
Apr 12, 2010 8.875 8.889 8.674 8.695 67,565 -0.20(-2.27%)
Apr 09, 2010 8.980 9.070 8.868 8.896 33,972 -0.11(-1.23%)
Apr 08, 2010 9.119 9.119 8.993 9.007 21,426 -0.17(-1.82%)
Apr 07, 2010 9.195 9.327 9.126 9.174 46,958 -0.13(-1.35%)
Apr 06, 2010 8.966 9.397 8.966 9.299 45,317 +0.26(+2.84%)
Apr 05, 2010 8.931 9.105 8.792 9.042 81,034 +0.15(+1.72%)
Apr 01, 2010 8.764 8.889 8.889 8.889 44,315 +0.17(+1.99%)
Mar 31, 2010 8.827 9.035 8.702 8.715 102,396 -0.18(-2.03%)
Mar 30, 2010 8.764 8.910 8.764 8.896 43,455 +0.09(+1.03%)
Mar 29, 2010 8.987 8.987 8.632 8.806 68,618 -0.19(-2.09%)
Mar 26, 2010 9.028 9.035 8.966 8.993 35,513 -0.03(-0.31%)
Mar 25, 2010 9.049 9.070 8.959 9.021 67,077 +0.03(+0.39%)
Mar 24, 2010 8.973 9.091 8.959 8.987 63,929 -0.04(-0.46%)
Mar 23, 2010 8.966 9.049 8.938 9.028 59,906 +0.04(+0.46%)
Mar 22, 2010 8.952 9.004 8.931 8.987 64,453 +0.02(+0.23%)
Mar 19, 2010 8.938 9.000 8.890 8.966 87,410 +0.06(+0.62%)
Mar 18, 2010 8.903 8.952 8.896 8.910 33,770 -0.04(-0.46%)
Mar 17, 2010 8.993 8.993 8.917 8.952 42,650 -0.01(-0.15%)
Mar 16, 2010 8.945 8.993 8.903 8.966 56,695 +0.01(+0.08%)
Mar 15, 2010 8.952 8.966 8.876 8.959 31,239 +0.03(+0.31%)
Mar 12, 2010 8.986 8.986 8.903 8.931 56,969 -0.06(-0.62%)
Mar 11, 2010 8.917 9.000 8.917 8.986 38,435 -0.01(-0.08%)
Mar 10, 2010 8.952 9.000 8.827 8.993 66,422 +0.00(+0.00%)
Mar 09, 2010 8.986 9.000 8.966 8.993 80,903 +0.01(+0.15%)
Mar 08, 2010 9.070 9.090 8.952 8.980 82,103 -0.17(-1.82%)
Mar 05, 2010 8.910 9.159 8.827 9.146 53,208 +0.26(+2.88%)
Mar 04, 2010 8.730 8.890 8.460 8.890 37,103 +0.20(+2.31%)
Mar 03, 2010 8.426 8.758 8.426 8.689 58,932 +0.25(+2.95%)
Mar 02, 2010 8.308 8.440 8.183 8.440 40,889 +0.15(+1.84%)
Mar 01, 2010 8.100 8.287 8.086 8.287 59,257 +0.19(+2.31%)
Feb 26, 2010 8.107 8.114 7.838 8.100 113,757 -0.03(-0.34%)
Feb 25, 2010 8.024 8.169 7.996 8.128 53,081 +0.01(+0.17%)
Feb 24, 2010 8.066 8.149 8.003 8.114 51,101 +0.06(+0.77%)
Feb 23, 2010 8.073 8.204 8.045 8.052 35,510 -0.06(-0.68%)
Feb 22, 2010 8.114 8.128 8.038 8.107 29,168 +0.06(+0.77%)
Feb 19, 2010 8.114 8.128 8.024 8.045 72,292 -0.06(-0.77%)
Feb 18, 2010 8.114 8.266 8.038 8.107 134,100 -0.01(-0.17%)
Feb 17, 2010 8.114 8.135 8.059 8.121 68,012 +0.03(+0.34%)
Feb 16, 2010 8.128 8.128 7.948 8.093 142,758 +0.01(+0.09%)
Feb 12, 2010 8.052 8.086 8.086 8.086 182,716 -0.03(-0.43%)
Feb 11, 2010 8.038 8.169 7.906 8.121 81,650 +0.06(+0.77%)
Feb 10, 2010 8.259 8.273 8.031 8.059 92,648 -0.25(-3.00%)
Feb 09, 2010 8.294 8.343 8.156 8.308 20,575 +0.08(+1.01%)
Feb 08, 2010 8.253 8.377 8.211 8.225 23,854 -0.17(-1.98%)
Feb 05, 2010 8.197 8.391 8.176 8.391 34,102 +0.19(+2.28%)
Feb 04, 2010 8.211 8.301 8.100 8.204 43,903 -0.04(-0.50%)
Feb 03, 2010 8.239 8.287 8.239 8.246 26,277 +0.00(+0.00%)
Feb 02, 2010 8.259 8.273 8.225 8.246 50,552 -0.03(-0.42%)
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.