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

Essa Bancorp Inc (NQ: ESSA )

17.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2008 9.355 9.697 8.992 9.669 91,453 +0.24(+2.51%)
Oct 30, 2008 9.362 9.452 9.180 9.431 35,149 +0.19(+2.04%)
Oct 29, 2008 9.069 9.417 9.034 9.243 86,444 +0.20(+2.24%)
Oct 28, 2008 9.159 9.159 8.713 9.041 108,718 +0.20(+2.21%)
Oct 27, 2008 8.971 9.111 8.790 8.845 39,452 -0.17(-1.93%)
Oct 24, 2008 8.950 9.076 8.720 9.020 102,304 -0.17(-1.82%)
Oct 23, 2008 9.166 9.236 8.852 9.187 74,053 +0.12(+1.31%)
Oct 22, 2008 9.152 9.522 9.069 9.069 57,057 -0.17(-1.89%)
Oct 21, 2008 9.355 9.557 9.208 9.243 63,028 -0.28(-2.93%)
Oct 20, 2008 9.494 9.550 9.152 9.522 35,540 +0.13(+1.34%)
Oct 17, 2008 9.431 9.627 9.097 9.397 192,053 -0.07(-0.74%)
Oct 16, 2008 9.187 9.550 8.811 9.466 139,631 +0.38(+4.14%)
Oct 15, 2008 9.236 9.278 9.069 9.090 83,970 -0.27(-2.91%)
Oct 14, 2008 9.480 9.487 9.187 9.362 100,137 +0.05(+0.52%)
Oct 13, 2008 9.201 9.411 8.720 9.313 148,089 +0.28(+3.09%)
Oct 10, 2008 8.720 9.055 8.434 9.034 205,522 +0.30(+3.43%)
Oct 09, 2008 9.264 9.264 8.678 8.734 136,478 -0.39(-4.28%)
Oct 08, 2008 9.180 9.355 9.083 9.124 180,265 -0.20(-2.17%)
Oct 07, 2008 9.391 9.487 9.327 9.327 70,354 -0.14(-1.47%)
Oct 06, 2008 9.543 9.564 9.313 9.466 95,654 -0.02(-0.22%)
Oct 03, 2008 9.522 9.585 9.417 9.487 117,210 -0.09(-0.95%)
Oct 02, 2008 9.501 9.766 9.383 9.578 82,975 -0.06(-0.65%)
Oct 01, 2008 9.690 9.697 9.349 9.641 77,677 -0.06(-0.58%)
Sep 30, 2008 9.383 9.745 9.243 9.697 172,321 +0.31(+3.35%)
Sep 29, 2008 9.766 9.766 9.069 9.383 76,857 -0.28(-2.89%)
Sep 26, 2008 9.627 9.697 9.438 9.662 70,170 -0.03(-0.36%)
Sep 25, 2008 9.438 9.836 9.417 9.697 202,211 +0.22(+2.28%)
Sep 24, 2008 9.599 9.620 9.285 9.480 67,475 -0.01(-0.07%)
Sep 23, 2008 9.480 9.557 9.383 9.487 39,918 -0.05(-0.51%)
Sep 22, 2008 9.473 9.557 9.299 9.536 46,567 -0.02(-0.22%)
Sep 19, 2008 9.794 9.794 9.417 9.557 494,765 -0.16(-1.65%)
Sep 18, 2008 9.529 9.745 9.313 9.717 185,462 +0.37(+3.96%)
Sep 17, 2008 9.243 9.669 9.243 9.348 87,617 -0.40(-4.08%)
Sep 16, 2008 9.124 9.745 8.999 9.745 111,659 +0.64(+7.05%)
Sep 15, 2008 9.299 9.627 9.034 9.104 222,478 -0.21(-2.25%)
Sep 12, 2008 9.431 9.480 9.208 9.313 166,545 -0.10(-1.04%)
Sep 11, 2008 9.320 9.445 9.278 9.411 139,587 +0.01(+0.07%)
Sep 10, 2008 9.676 9.676 9.334 9.404 108,757 -0.19(-1.96%)
Sep 09, 2008 9.717 9.752 9.570 9.592 66,518 -0.07(-0.72%)
Sep 08, 2008 9.662 9.731 9.466 9.662 169,066 +0.21(+2.21%)
Sep 05, 2008 9.571 9.648 9.438 9.452 89,705 -0.17(-1.81%)
Sep 04, 2008 9.752 9.752 9.557 9.627 63,594 -0.12(-1.22%)
Sep 03, 2008 9.341 9.759 9.341 9.745 117,940 +0.37(+3.94%)
Sep 02, 2008 9.348 9.438 9.278 9.376 54,896 +0.04(+0.45%)
Aug 29, 2008 9.390 9.404 9.320 9.334 89,791 -0.03(-0.37%)
Aug 28, 2008 9.313 9.383 9.236 9.369 142,880 +0.02(+0.22%)
Aug 27, 2008 9.320 9.362 9.313 9.348 54,795 +0.00(+0.00%)
Aug 26, 2008 9.313 9.348 9.313 9.348 31,038 +0.03(+0.30%)
Aug 25, 2008 9.334 9.348 9.271 9.320 32,318 -0.06(-0.67%)
Aug 22, 2008 9.452 9.459 9.362 9.383 65,403 -0.01(-0.15%)
Aug 21, 2008 9.417 9.459 9.383 9.397 53,178 -0.05(-0.52%)
Aug 20, 2008 9.424 9.452 9.417 9.445 37,074 +0.01(+0.07%)
Aug 19, 2008 9.438 9.438 9.390 9.438 57,285 +0.00(+0.00%)
Aug 18, 2008 9.390 9.438 9.383 9.438 44,566 +0.01(+0.07%)
Aug 15, 2008 9.438 9.445 9.348 9.431 112,296 +0.02(+0.22%)
Aug 14, 2008 9.271 9.424 9.271 9.411 157,265 +0.08(+0.90%)
Aug 13, 2008 9.299 9.390 9.208 9.327 199,149 -0.01(-0.07%)
Aug 12, 2008 9.348 9.383 9.278 9.334 153,106 -0.06(-0.59%)
Aug 11, 2008 9.348 9.397 9.337 9.390 140,436 +0.03(+0.37%)
Aug 08, 2008 9.341 9.383 9.215 9.355 204,469 +0.05(+0.52%)
Aug 07, 2008 9.285 9.341 9.208 9.306 169,814 -0.03(-0.37%)
Aug 06, 2008 9.376 9.383 9.327 9.341 211,814 -0.01(-0.07%)
Aug 05, 2008 9.390 9.390 9.313 9.348 144,277 +0.03(+0.30%)
Aug 04, 2008 9.271 9.390 9.215 9.320 86,152 -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.