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

Essa Bancorp Inc (NQ: ESSA )

16.70 -0.14 (-0.83%)
Streaming Delayed Price Updated: 4:00 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 31, 2007 7.958 7.972 7.875 7.916 4,246 -0.02(-0.26%)
Oct 30, 2007 7.951 7.999 7.937 7.937 1,157 -0.02(-0.26%)
Oct 29, 2007 7.958 7.992 7.958 7.958 4,773 +0.06(+0.70%)
Oct 26, 2007 7.958 7.979 7.737 7.902 50,345 -0.10(-1.21%)
Oct 25, 2007 7.979 8.124 7.951 7.999 21,717 -0.01(-0.17%)
Oct 24, 2007 7.937 8.013 7.882 8.013 35,481 +0.05(+0.61%)
Oct 23, 2007 7.847 7.965 7.819 7.965 9,009 +0.14(+1.77%)
Oct 22, 2007 7.819 7.826 7.819 7.826 867 -0.01(-0.10%)
Oct 19, 2007 7.875 7.875 7.785 7.834 3,157 +0.02(+0.28%)
Oct 18, 2007 8.089 8.089 7.778 7.813 108,774 -0.24(-2.92%)
Oct 17, 2007 8.117 8.124 8.027 8.048 54,971 -0.07(-0.85%)
Oct 16, 2007 8.089 8.117 8.061 8.117 79,745 +0.00(+0.00%)
Oct 15, 2007 8.089 8.227 8.020 8.117 85,582 -0.01(-0.09%)
Oct 12, 2007 7.965 8.151 7.965 8.124 42,820 +0.14(+1.73%)
Oct 11, 2007 7.882 7.985 7.882 7.985 55,862 +0.08(+1.05%)
Oct 10, 2007 7.847 7.902 7.847 7.902 2,169 +0.06(+0.70%)
Oct 09, 2007 7.778 7.847 7.778 7.847 34,279 +0.07(+0.89%)
Oct 08, 2007 7.778 7.778 7.709 7.778 23,286 +0.07(+0.90%)
Oct 05, 2007 7.743 7.743 7.709 7.709 10,413 +0.03(+0.45%)
Oct 04, 2007 7.674 7.674 7.674 7.674 6,508 +0.01(+0.09%)
Oct 03, 2007 7.674 7.674 7.640 7.667 6,653 -0.04(-0.54%)
Oct 02, 2007 7.716 7.723 7.674 7.709 7,955 +0.07(+0.91%)
Oct 01, 2007 7.674 7.674 7.605 7.640 8,425 -0.07(-0.90%)
Sep 28, 2007 7.737 7.743 7.674 7.709 83,473 +0.02(+0.27%)
Sep 27, 2007 7.909 7.909 7.688 7.688 7,532 +0.00(+0.05%)
Sep 26, 2007 7.674 7.688 7.660 7.684 20,615 -0.02(-0.32%)
Sep 25, 2007 7.716 7.716 7.605 7.709 13,853 -0.01(-0.09%)
Sep 24, 2007 7.626 7.826 7.626 7.716 14,666 +0.06(+0.72%)
Sep 21, 2007 7.709 7.709 7.605 7.660 73,893 -0.07(-0.90%)
Sep 20, 2007 7.785 7.785 7.730 7.730 15,577 -0.07(-0.89%)
Sep 19, 2007 7.840 7.840 7.750 7.799 28,927 -0.01(-0.09%)
Sep 18, 2007 7.951 8.020 7.543 7.806 101,263 -0.13(-1.66%)
Sep 17, 2007 7.792 7.951 7.792 7.937 18,328 +0.13(+1.68%)
Sep 14, 2007 7.902 7.911 7.709 7.806 7,593 -0.14(-1.74%)
Sep 13, 2007 7.875 7.944 7.847 7.944 3,979 +0.13(+1.68%)
Sep 12, 2007 7.868 7.882 7.771 7.813 11,696 -0.03(-0.44%)
Sep 11, 2007 7.869 7.896 7.778 7.847 23,538 -0.06(-0.79%)
Sep 10, 2007 7.778 7.951 7.737 7.909 17,935 +0.10(+1.24%)
Sep 07, 2007 7.605 7.992 7.605 7.813 54,611 +0.21(+2.73%)
Sep 06, 2007 7.674 7.743 7.605 7.605 42,668 -0.02(-0.27%)
Sep 05, 2007 7.667 7.743 7.536 7.626 33,266 -0.13(-1.69%)
Sep 04, 2007 7.861 8.020 7.660 7.757 29,795 +0.12(+1.54%)
Aug 31, 2007 7.778 7.778 7.640 7.640 6,686 -0.08(-0.99%)
Aug 30, 2007 7.730 7.730 7.660 7.716 10,847 -0.02(-0.27%)
Aug 29, 2007 7.847 7.854 7.737 7.737 40,451 -0.11(-1.41%)
Aug 28, 2007 7.667 7.847 7.667 7.847 18,140 +0.17(+2.25%)
Aug 27, 2007 7.688 7.688 7.612 7.674 24,206 -0.01(-0.18%)
Aug 24, 2007 7.591 7.743 7.591 7.688 23,273 +0.13(+1.74%)
Aug 23, 2007 7.605 7.605 7.543 7.557 34,619 -0.03(-0.45%)
Aug 22, 2007 7.571 7.633 7.564 7.591 155,800 +0.06(+0.83%)
Aug 21, 2007 7.266 7.529 7.266 7.529 115,673 +0.26(+3.52%)
Aug 20, 2007 7.190 7.336 7.190 7.273 39,116 +0.07(+0.96%)
Aug 17, 2007 7.211 7.342 7.135 7.204 53,595 +0.15(+2.16%)
Aug 16, 2007 7.100 7.176 7.052 7.052 67,505 -0.07(-0.97%)
Aug 15, 2007 7.163 7.163 7.107 7.121 61,124 -0.01(-0.10%)
Aug 14, 2007 7.156 7.197 7.100 7.128 77,454 -0.06(-0.77%)
Aug 13, 2007 7.208 7.225 7.163 7.183 8,967 -0.01(-0.10%)
Aug 10, 2007 7.156 7.246 7.156 7.190 22,089 -0.07(-0.95%)
Aug 09, 2007 7.246 7.363 7.246 7.259 22,594 -0.14(-1.87%)
Aug 08, 2007 7.156 7.398 7.156 7.398 310,835 +0.21(+2.88%)
Aug 07, 2007 7.121 7.280 7.121 7.190 217,765 +0.07(+0.97%)
Aug 06, 2007 7.329 7.329 7.121 7.121 150,051 -0.24(-3.20%)
Aug 03, 2007 7.356 7.439 7.294 7.356 254,179 -0.08(-1.02%)
Aug 02, 2007 7.481 7.495 7.398 7.432 41,909 -0.06(-0.83%)
Aug 01, 2007 7.488 7.520 7.398 7.495 31,654 +0.02(+0.28%)
Jul 31, 2007 7.543 7.543 7.474 7.474 12,728 -0.07(-0.92%)
Jul 30, 2007 7.571 7.571 7.474 7.543 30,229 -0.03(-0.37%)
Jul 27, 2007 7.405 7.577 7.398 7.571 33,295 +0.17(+2.34%)
Jul 26, 2007 7.432 7.432 7.266 7.398 70,402 -0.03(-0.47%)
Jul 25, 2007 7.432 7.439 7.398 7.432 35,543 -0.02(-0.28%)
Jul 24, 2007 7.557 7.557 7.253 7.453 68,349 -0.10(-1.37%)
Jul 23, 2007 7.598 7.598 7.557 7.557 8,542 -0.04(-0.55%)
Jul 20, 2007 7.571 7.598 7.557 7.598 18,908 +0.03(+0.37%)
Jul 19, 2007 7.605 7.606 7.564 7.571 45,701 -0.01(-0.09%)
Jul 18, 2007 7.639 7.639 7.577 7.577 10,703 -0.08(-1.08%)
Jul 17, 2007 7.605 7.709 7.605 7.660 56,553 +0.06(+0.73%)
Jul 16, 2007 7.577 7.640 7.571 7.605 35,534 +0.00(+0.00%)
Jul 13, 2007 7.605 7.606 7.605 7.605 2,748 -0.01(-0.09%)
Jul 12, 2007 7.591 7.612 7.571 7.612 116,023 +0.03(+0.36%)
Jul 11, 2007 7.605 7.619 7.571 7.584 79,827 -0.04(-0.54%)
Jul 10, 2007 7.640 7.640 7.605 7.626 151,757 -0.05(-0.63%)
Jul 09, 2007 7.640 7.674 7.640 7.674 100,668 +0.03(+0.36%)
Jul 06, 2007 7.640 7.667 7.640 7.647 27,799 +0.01(+0.09%)
Jul 05, 2007 7.640 7.674 7.640 7.640 20,357 +0.00(+0.00%)
Jul 03, 2007 7.640 7.660 7.640 7.640 35,291 -0.03(-0.36%)
Jul 02, 2007 7.605 7.667 7.605 7.667 39,865 +0.03(+0.36%)
Jun 29, 2007 7.674 7.681 7.640 7.640 94,084 -0.03(-0.45%)
Jun 28, 2007 7.660 7.771 7.654 7.674 39,900 +0.01(+0.18%)
Jun 27, 2007 7.674 7.688 7.640 7.660 64,844 -0.01(-0.18%)
Jun 26, 2007 7.889 7.889 7.674 7.674 135,310 -0.24(-3.06%)
Jun 25, 2007 7.930 7.944 7.882 7.916 58,862 +0.03(+0.44%)
Jun 22, 2007 7.889 7.916 7.882 7.882 31,295 -0.03(-0.44%)
Jun 21, 2007 7.882 7.916 7.882 7.916 64,790 +0.03(+0.44%)
Jun 20, 2007 7.882 7.944 7.882 7.882 62,917 -0.04(-0.52%)
Jun 19, 2007 7.902 7.923 7.889 7.923 29,506 +0.02(+0.26%)
Jun 18, 2007 7.875 7.944 7.868 7.902 100,957 +0.12(+1.60%)
Jun 15, 2007 7.855 7.855 7.778 7.778 19,960 +0.00(+0.00%)
Jun 14, 2007 7.799 7.819 7.778 7.778 97,197 -0.04(-0.53%)
Jun 13, 2007 7.813 7.882 7.813 7.819 24,733 +0.01(+0.09%)
Jun 12, 2007 7.854 7.854 7.813 7.813 32,543 -0.04(-0.53%)
Jun 11, 2007 7.868 7.868 7.847 7.854 41,939 -0.01(-0.18%)
Jun 08, 2007 7.868 7.882 7.847 7.868 77,948 -0.01(-0.09%)
Jun 07, 2007 7.868 7.902 7.868 7.875 46,092 -0.02(-0.26%)
Jun 06, 2007 7.882 7.916 7.861 7.896 74,204 +0.01(+0.18%)
Jun 05, 2007 7.875 7.909 7.875 7.882 65,178 +0.01(+0.09%)
Jun 04, 2007 7.882 7.896 7.875 7.875 90,519 -0.01(-0.09%)
Jun 01, 2007 7.882 7.958 7.882 7.882 93,960 -0.01(-0.09%)
May 31, 2007 7.896 7.916 7.882 7.889 62,010 +0.01(+0.09%)
May 30, 2007 7.889 7.916 7.875 7.882 41,800 -0.01(-0.09%)
May 29, 2007 7.916 7.916 7.889 7.889 49,647 -0.03(-0.35%)
May 25, 2007 7.916 7.958 7.916 7.916 29,562 -0.04(-0.52%)
May 24, 2007 7.916 7.985 7.916 7.958 30,374 +0.00(+0.00%)
May 23, 2007 7.923 7.985 7.923 7.958 18,619 -0.03(-0.43%)
May 22, 2007 7.951 8.006 7.916 7.992 41,044 +0.03(+0.35%)
May 21, 2007 7.985 7.992 7.902 7.965 22,401 -0.04(-0.52%)
May 18, 2007 7.916 8.027 7.916 8.006 53,355 +0.08(+1.05%)
May 17, 2007 7.902 7.951 7.902 7.923 14,378 -0.03(-0.35%)
May 16, 2007 7.916 7.966 7.902 7.951 93,222 +0.02(+0.26%)
May 15, 2007 7.951 7.985 7.930 7.930 16,493 +0.01(+0.09%)
May 14, 2007 8.055 8.061 7.902 7.923 114,196 -0.13(-1.63%)
May 11, 2007 7.951 8.089 7.909 8.055 60,474 +0.07(+0.87%)
May 10, 2007 7.930 8.055 7.916 7.985 177,933 +0.03(+0.43%)
May 09, 2007 7.930 7.965 7.930 7.951 89,365 -0.01(-0.17%)
May 08, 2007 7.944 7.979 7.923 7.965 59,880 +0.01(+0.17%)
May 07, 2007 7.944 7.956 7.923 7.951 136,083 +0.01(+0.17%)
May 04, 2007 7.923 7.979 7.923 7.937 76,848 +0.01(+0.17%)
May 03, 2007 7.916 7.944 7.909 7.923 106,961 +0.01(+0.09%)
May 02, 2007 7.923 7.944 7.916 7.916 72,372 +0.00(+0.00%)
May 01, 2007 7.923 7.944 7.889 7.916 61,789 -0.01(-0.09%)
Apr 30, 2007 7.909 8.020 7.909 7.923 227,130 -0.05(-0.61%)
Apr 27, 2007 8.020 8.020 7.951 7.972 202,235 -0.01(-0.17%)
Apr 26, 2007 8.020 8.048 7.958 7.985 268,397 -0.05(-0.60%)
Apr 25, 2007 8.124 8.124 8.020 8.034 117,335 -0.14(-1.69%)
Apr 24, 2007 8.227 8.227 7.951 8.172 414,615 -0.06(-0.67%)
Apr 23, 2007 8.283 8.290 8.227 8.227 424,085 -0.06(-0.75%)
Apr 20, 2007 8.290 8.290 8.262 8.290 388,395 +0.00(+0.00%)
Apr 19, 2007 8.283 8.297 8.262 8.290 224,159 +0.00(+0.00%)
Apr 18, 2007 8.297 8.297 8.269 8.290 157,433 +0.00(+0.00%)
Apr 17, 2007 8.283 8.317 8.255 8.290 490,798 +0.00(+0.06%)
Apr 16, 2007 8.297 8.324 8.255 8.285 606,852 -0.02(-0.22%)
Apr 13, 2007 8.297 8.324 8.275 8.303 350,043 +0.01(+0.08%)
Apr 12, 2007 8.297 8.310 8.227 8.297 390,460 -0.04(-0.50%)
Apr 11, 2007 8.400 8.400 8.297 8.338 436,001 -0.06(-0.74%)
Apr 10, 2007 8.428 8.435 8.297 8.400 359,632 +0.00(+0.00%)
Apr 09, 2007 8.297 8.442 8.227 8.400 570,437 +0.10(+1.17%)
Apr 05, 2007 8.186 8.324 8.124 8.303 1,935,389 +0.16(+1.95%)
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.