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

Essa Bancorp Inc (NQ: ESSA )

16.35 -0.49 (-2.91%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 14, 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 (%)
Oct 30, 2009 8.400 8.469 8.193 8.276 54,712 -0.20(-2.37%)
Oct 29, 2009 8.525 8.566 8.338 8.476 39,210 +0.01(+0.16%)
Oct 28, 2009 8.511 8.628 8.449 8.462 32,919 -0.03(-0.41%)
Oct 27, 2009 8.407 8.615 8.407 8.497 23,441 +0.09(+1.07%)
Oct 26, 2009 8.435 8.621 8.386 8.407 25,334 -0.03(-0.33%)
Oct 23, 2009 8.380 8.525 8.359 8.435 31,733 -0.03(-0.41%)
Oct 22, 2009 8.428 8.504 8.386 8.469 30,650 +0.06(+0.66%)
Oct 21, 2009 8.573 8.656 8.386 8.414 88,701 -0.19(-2.17%)
Oct 20, 2009 8.635 8.767 8.601 8.601 32,237 -0.09(-1.03%)
Oct 19, 2009 8.877 8.891 8.656 8.691 48,704 -0.13(-1.49%)
Oct 16, 2009 8.829 8.926 8.808 8.822 52,655 -0.03(-0.39%)
Oct 15, 2009 8.940 9.029 8.822 8.857 37,216 -0.14(-1.54%)
Oct 14, 2009 8.919 9.029 8.919 8.995 39,078 +0.10(+1.17%)
Oct 13, 2009 8.905 9.057 8.857 8.891 19,844 -0.04(-0.46%)
Oct 12, 2009 9.016 9.126 8.919 8.933 28,603 -0.21(-2.27%)
Oct 09, 2009 9.043 9.188 9.043 9.140 43,354 +0.09(+0.99%)
Oct 08, 2009 9.354 9.417 9.029 9.050 99,666 -0.28(-2.97%)
Oct 07, 2009 9.264 9.396 9.119 9.327 25,991 +0.00(+0.00%)
Oct 06, 2009 9.423 9.423 9.230 9.327 37,983 -0.03(-0.37%)
Oct 05, 2009 9.119 9.410 9.119 9.361 47,311 +0.26(+2.81%)
Oct 02, 2009 9.022 9.230 8.995 9.105 72,601 +0.01(+0.08%)
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.