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 +0.01 (+0.06%)
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 (%)
Oct 31, 2007 7.969 7.983 7.886 7.927 4,240 -0.02(-0.26%)
Oct 30, 2007 7.962 8.010 7.948 7.948 1,155 -0.02(-0.26%)
Oct 29, 2007 7.969 8.003 7.969 7.969 4,766 +0.06(+0.70%)
Oct 26, 2007 7.969 7.989 7.747 7.913 50,276 -0.10(-1.21%)
Oct 25, 2007 7.989 8.135 7.962 8.010 21,687 -0.01(-0.17%)
Oct 24, 2007 7.948 8.024 7.893 8.024 35,432 +0.05(+0.61%)
Oct 23, 2007 7.858 7.976 7.830 7.976 8,997 +0.14(+1.77%)
Oct 22, 2007 7.830 7.837 7.830 7.837 866 -0.01(-0.10%)
Oct 19, 2007 7.886 7.886 7.796 7.845 3,153 +0.02(+0.28%)
Oct 18, 2007 8.100 8.100 7.789 7.823 108,624 -0.24(-2.92%)
Oct 17, 2007 8.128 8.135 8.038 8.059 54,895 -0.07(-0.85%)
Oct 16, 2007 8.100 8.128 8.073 8.128 79,635 +0.00(+0.00%)
Oct 15, 2007 8.100 8.239 8.031 8.128 85,465 -0.01(-0.09%)
Oct 12, 2007 7.976 8.163 7.976 8.135 42,761 +0.14(+1.73%)
Oct 11, 2007 7.893 7.996 7.893 7.996 55,785 +0.08(+1.05%)
Oct 10, 2007 7.858 7.913 7.858 7.913 2,166 +0.06(+0.70%)
Oct 09, 2007 7.789 7.858 7.789 7.858 34,232 +0.07(+0.89%)
Oct 08, 2007 7.789 7.789 7.719 7.789 23,254 +0.07(+0.90%)
Oct 05, 2007 7.754 7.754 7.719 7.719 10,399 +0.03(+0.45%)
Oct 04, 2007 7.685 7.685 7.685 7.685 6,499 +0.01(+0.09%)
Oct 03, 2007 7.685 7.685 7.650 7.678 6,644 -0.04(-0.54%)
Oct 02, 2007 7.726 7.733 7.685 7.719 7,944 +0.07(+0.90%)
Oct 01, 2007 7.685 7.685 7.616 7.650 8,413 -0.07(-0.90%)
Sep 28, 2007 7.747 7.754 7.685 7.719 83,359 +0.02(+0.27%)
Sep 27, 2007 7.920 7.920 7.699 7.699 7,522 +0.00(+0.05%)
Sep 26, 2007 7.685 7.699 7.671 7.695 20,587 -0.02(-0.32%)
Sep 25, 2007 7.726 7.726 7.616 7.719 13,834 -0.01(-0.09%)
Sep 24, 2007 7.636 7.837 7.636 7.726 14,646 +0.06(+0.72%)
Sep 21, 2007 7.719 7.720 7.616 7.671 73,791 -0.07(-0.90%)
Sep 20, 2007 7.796 7.796 7.740 7.740 15,556 -0.07(-0.89%)
Sep 19, 2007 7.851 7.851 7.761 7.809 28,887 -0.01(-0.09%)
Sep 18, 2007 7.962 8.031 7.553 7.816 101,123 -0.13(-1.66%)
Sep 17, 2007 7.803 7.962 7.803 7.948 18,303 +0.13(+1.68%)
Sep 14, 2007 7.913 7.922 7.719 7.816 7,583 -0.14(-1.74%)
Sep 13, 2007 7.886 7.955 7.858 7.955 3,973 +0.13(+1.68%)
Sep 12, 2007 7.879 7.893 7.782 7.823 11,680 -0.03(-0.44%)
Sep 11, 2007 7.879 7.906 7.789 7.858 23,506 -0.06(-0.79%)
Sep 10, 2007 7.789 7.962 7.747 7.920 17,910 +0.10(+1.24%)
Sep 07, 2007 7.616 8.003 7.616 7.823 54,536 +0.21(+2.73%)
Sep 06, 2007 7.685 7.754 7.616 7.616 42,609 -0.02(-0.27%)
Sep 05, 2007 7.678 7.754 7.546 7.636 33,221 -0.13(-1.69%)
Sep 04, 2007 7.872 8.031 7.671 7.768 29,754 +0.12(+1.54%)
Aug 31, 2007 7.789 7.789 7.650 7.650 6,677 -0.08(-0.99%)
Aug 30, 2007 7.740 7.740 7.671 7.726 10,832 -0.02(-0.27%)
Aug 29, 2007 7.858 7.865 7.747 7.747 40,395 -0.11(-1.41%)
Aug 28, 2007 7.678 7.858 7.678 7.858 18,115 +0.17(+2.25%)
Aug 27, 2007 7.699 7.699 7.623 7.685 24,173 -0.01(-0.18%)
Aug 24, 2007 7.602 7.754 7.602 7.699 23,241 +0.13(+1.74%)
Aug 23, 2007 7.616 7.616 7.553 7.567 34,571 -0.03(-0.45%)
Aug 22, 2007 7.581 7.643 7.574 7.602 155,586 +0.06(+0.83%)
Aug 21, 2007 7.276 7.539 7.276 7.539 115,514 +0.26(+3.52%)
Aug 20, 2007 7.200 7.346 7.200 7.283 39,062 +0.07(+0.96%)
Aug 17, 2007 7.221 7.353 7.145 7.214 53,522 +0.15(+2.16%)
Aug 16, 2007 7.110 7.186 7.062 7.062 67,413 -0.07(-0.97%)
Aug 15, 2007 7.173 7.173 7.117 7.131 61,040 -0.01(-0.10%)
Aug 14, 2007 7.166 7.207 7.110 7.138 77,347 -0.06(-0.77%)
Aug 13, 2007 7.218 7.235 7.173 7.193 8,955 -0.01(-0.10%)
Aug 10, 2007 7.166 7.256 7.166 7.200 22,058 -0.07(-0.95%)
Aug 09, 2007 7.256 7.373 7.256 7.269 22,562 -0.14(-1.87%)
Aug 08, 2007 7.166 7.408 7.166 7.408 310,408 +0.21(+2.88%)
Aug 07, 2007 7.131 7.290 7.131 7.200 217,465 +0.07(+0.97%)
Aug 06, 2007 7.339 7.339 7.131 7.131 149,844 -0.24(-3.20%)
Aug 03, 2007 7.366 7.449 7.304 7.366 253,830 -0.08(-1.02%)
Aug 02, 2007 7.491 7.505 7.408 7.443 41,851 -0.06(-0.83%)
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.