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 (%)
Oct 29, 2010 8.979 8.993 8.699 8.853 54,231 -0.14(-1.56%)
Oct 28, 2010 9.070 9.070 8.930 8.993 82,618 -0.01(-0.16%)
Oct 27, 2010 8.965 9.077 8.818 9.007 28,790 -0.03(-0.31%)
Oct 25, 2010 9.063 9.077 9.007 9.035 18,042 -0.01(-0.08%)
Oct 22, 2010 8.930 9.056 8.846 9.042 17,507 +0.12(+1.33%)
Oct 21, 2010 9.070 9.077 8.860 8.923 26,421 -0.12(-1.32%)
Oct 20, 2010 9.028 9.091 8.930 9.042 26,827 +0.08(+0.86%)
Oct 19, 2010 8.923 9.028 8.888 8.965 30,734 -0.11(-1.23%)
Oct 18, 2010 8.993 9.077 8.916 9.077 11,792 +0.13(+1.49%)
Oct 15, 2010 9.063 9.063 8.902 8.944 58,120 -0.03(-0.31%)
Oct 14, 2010 8.874 8.986 8.692 8.972 30,524 +0.06(+0.71%)
Oct 13, 2010 8.727 8.923 8.664 8.909 59,515 +0.20(+2.33%)
Oct 12, 2010 8.776 8.783 8.692 8.706 18,522 -0.12(-1.39%)
Oct 11, 2010 8.748 8.881 8.748 8.829 6,781 -0.02(-0.28%)
Oct 08, 2010 8.657 8.888 8.650 8.853 18,812 +0.20(+2.35%)
Oct 07, 2010 8.867 8.867 8.629 8.650 28,052 -0.19(-2.14%)
Oct 06, 2010 8.734 8.853 8.734 8.839 28,458 +0.06(+0.72%)
Oct 05, 2010 8.538 8.783 8.447 8.776 67,091 +0.32(+3.81%)
Oct 04, 2010 8.272 8.503 8.272 8.454 29,321 -0.07(-0.82%)
Oct 01, 2010 8.370 8.524 8.293 8.524 22,056 +0.24(+2.87%)
Sep 30, 2010 8.363 8.377 8.265 8.286 51,500 -0.06(-0.75%)
Sep 29, 2010 8.209 8.398 8.209 8.349 38,868 +0.09(+1.10%)
Sep 28, 2010 8.188 8.272 8.188 8.258 41,951 +0.11(+1.37%)
Sep 27, 2010 8.314 8.314 8.139 8.146 25,598 -0.14(-1.69%)
Sep 24, 2010 7.894 8.286 7.894 8.286 60,125 +0.51(+6.57%)
Sep 23, 2010 7.768 7.880 7.768 7.775 34,420 -0.01(-0.18%)
Sep 22, 2010 7.971 8.027 7.761 7.789 31,020 -0.29(-3.64%)
Sep 21, 2010 7.978 8.230 7.978 8.083 30,610 -0.28(-3.35%)
Sep 20, 2010 7.957 8.370 7.908 8.363 49,105 +0.40(+5.01%)
Sep 17, 2010 7.971 8.006 7.831 7.964 96,524 -0.06(-0.78%)
Sep 15, 2010 7.978 8.055 7.950 8.027 17,027 +0.04(+0.53%)
Sep 14, 2010 8.041 8.055 7.880 7.985 32,925 -0.07(-0.87%)
Sep 13, 2010 7.958 8.118 7.902 8.055 77,717 +0.15(+1.94%)
Sep 10, 2010 7.923 7.958 7.867 7.902 25,749 -0.02(-0.26%)
Sep 09, 2010 7.958 8.014 7.853 7.923 38,675 +0.03(+0.35%)
Sep 08, 2010 7.930 7.944 7.860 7.895 41,955 +0.01(+0.18%)
Sep 07, 2010 8.209 8.209 7.784 7.881 69,256 -0.33(-4.07%)
Sep 03, 2010 8.236 8.243 8.055 8.216 40,967 +0.08(+0.94%)
Sep 02, 2010 8.048 8.167 7.909 8.139 45,306 +0.09(+1.13%)
Sep 01, 2010 7.804 8.055 7.763 8.048 168,037 +0.26(+3.31%)
Aug 31, 2010 7.693 7.804 7.658 7.791 67,320 +0.13(+1.73%)
Aug 30, 2010 7.742 7.756 7.616 7.658 43,673 -0.13(-1.70%)
Aug 27, 2010 7.749 7.798 7.623 7.791 78,774 +0.13(+1.64%)
Aug 26, 2010 7.707 7.763 7.644 7.665 34,830 +0.01(+0.09%)
Aug 25, 2010 7.491 7.665 7.491 7.658 32,190 +0.13(+1.76%)
Aug 24, 2010 7.456 7.595 7.456 7.526 49,441 +0.03(+0.47%)
Aug 23, 2010 7.686 7.832 7.460 7.491 56,731 -0.12(-1.56%)
Aug 20, 2010 7.519 7.637 7.449 7.609 84,339 +0.08(+1.06%)
Aug 19, 2010 7.791 7.818 7.449 7.529 80,733 -0.32(-4.04%)
Aug 18, 2010 7.958 8.014 7.756 7.846 70,865 -0.15(-1.83%)
Aug 17, 2010 7.916 8.076 7.832 7.993 60,702 +0.09(+1.15%)
Aug 16, 2010 7.735 7.909 7.735 7.902 48,027 +0.12(+1.52%)
Aug 13, 2010 7.735 7.818 7.735 7.784 38,673 +0.01(+0.18%)
Aug 12, 2010 7.526 7.825 7.512 7.770 73,150 +0.15(+2.01%)
Aug 11, 2010 8.027 8.027 7.400 7.616 138,380 -0.52(-6.34%)
Aug 10, 2010 8.320 8.376 8.111 8.132 61,728 -0.31(-3.63%)
Aug 09, 2010 8.432 8.458 8.257 8.439 15,207 +0.05(+0.58%)
Aug 06, 2010 8.466 8.508 8.223 8.390 37,930 -0.15(-1.71%)
Aug 05, 2010 8.696 8.717 8.536 8.536 15,610 -0.22(-2.55%)
Aug 04, 2010 8.662 8.829 8.578 8.759 40,707 +0.12(+1.37%)
Aug 03, 2010 8.710 8.850 8.641 8.641 27,345 -0.13(-1.43%)
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.