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 31, 2011 7.828 8.070 7.693 7.856 45,336 -0.09(-1.16%)
Oct 28, 2011 8.020 8.091 7.913 7.949 31,884 -0.14(-1.67%)
Oct 27, 2011 7.963 8.098 7.664 8.084 113,372 +0.46(+5.97%)
Oct 26, 2011 7.515 7.636 7.351 7.629 39,609 +0.26(+3.57%)
Oct 25, 2011 7.565 7.686 7.351 7.365 54,469 -0.33(-4.26%)
Oct 24, 2011 7.750 7.750 7.614 7.693 62,508 -0.06(-0.83%)
Oct 21, 2011 7.956 7.956 7.557 7.757 41,516 -0.03(-0.37%)
Oct 20, 2011 7.707 7.828 7.451 7.785 21,972 +0.06(+0.83%)
Oct 19, 2011 7.963 7.984 7.707 7.721 20,860 -0.25(-3.13%)
Oct 18, 2011 7.742 7.984 7.650 7.970 45,003 +0.29(+3.80%)
Oct 17, 2011 7.970 7.970 7.636 7.678 33,816 -0.38(-4.77%)
Oct 14, 2011 8.070 8.070 7.863 8.063 26,433 +0.04(+0.44%)
Oct 13, 2011 7.963 8.034 7.835 8.027 17,957 +0.01(+0.09%)
Oct 12, 2011 8.034 8.034 7.828 8.020 48,223 +0.06(+0.81%)
Oct 11, 2011 7.771 7.999 7.700 7.956 56,893 +0.11(+1.45%)
Oct 10, 2011 7.479 7.842 7.358 7.842 74,700 +0.46(+6.27%)
Oct 07, 2011 7.750 7.750 7.323 7.380 66,661 -0.42(-5.38%)
Oct 06, 2011 7.557 7.814 7.543 7.799 38,253 +0.16(+2.14%)
Oct 05, 2011 7.522 7.664 7.451 7.636 81,059 +0.11(+1.42%)
Oct 04, 2011 7.024 7.607 6.953 7.529 134,859 +0.39(+5.48%)
Oct 03, 2011 7.493 7.493 7.138 7.138 75,639 -0.34(-4.57%)
Sep 30, 2011 7.671 7.814 7.479 7.479 47,581 -0.33(-4.19%)
Sep 29, 2011 7.835 7.835 7.579 7.807 14,291 +0.15(+1.95%)
Sep 28, 2011 7.906 7.913 7.657 7.657 33,669 -0.28(-3.58%)
Sep 27, 2011 8.034 8.041 7.771 7.942 45,061 -0.01(-0.18%)
Sep 26, 2011 7.856 7.956 7.842 7.956 18,463 -0.02(-0.27%)
Sep 23, 2011 7.842 7.999 7.821 7.977 32,717 +0.14(+1.82%)
Sep 22, 2011 7.657 7.977 7.657 7.835 67,359 +0.06(+0.82%)
Sep 21, 2011 7.970 8.034 7.757 7.771 54,321 -0.23(-2.93%)
Sep 20, 2011 7.970 8.041 7.963 8.006 47,902 +0.01(+0.18%)
Sep 19, 2011 8.027 8.091 7.920 7.992 18,008 -0.14(-1.75%)
Sep 16, 2011 8.184 8.184 8.006 8.134 46,671 +0.00(+0.00%)
Sep 15, 2011 8.127 8.134 8.027 8.134 11,794 +0.00(+0.00%)
Sep 14, 2011 8.141 8.219 8.013 8.134 58,645 +0.08(+0.97%)
Sep 13, 2011 7.942 8.077 7.850 8.056 49,283 +0.12(+1.52%)
Sep 12, 2011 7.616 7.971 7.616 7.935 34,578 +0.23(+3.04%)
Sep 09, 2011 7.786 7.793 7.631 7.701 155,848 -0.09(-1.09%)
Sep 08, 2011 7.907 7.949 7.730 7.786 55,811 -0.21(-2.66%)
Sep 07, 2011 7.907 8.119 7.907 7.999 51,304 +0.21(+2.73%)
Sep 06, 2011 7.439 7.829 7.439 7.786 82,756 +0.16(+2.14%)
Sep 02, 2011 7.623 7.730 7.588 7.623 56,415 -0.10(-1.28%)
Sep 01, 2011 8.041 8.056 7.694 7.723 49,098 -0.30(-3.71%)
Aug 31, 2011 8.091 8.176 8.013 8.020 89,705 -0.10(-1.22%)
Aug 30, 2011 8.119 8.176 7.971 8.119 36,008 -0.02(-0.26%)
Aug 29, 2011 7.886 8.190 7.878 8.141 46,841 +0.33(+4.26%)
Aug 26, 2011 7.751 7.935 7.680 7.808 46,571 +0.02(+0.27%)
Aug 25, 2011 8.204 8.204 7.779 7.786 36,827 -0.35(-4.35%)
Aug 24, 2011 7.928 8.162 7.928 8.141 45,212 +0.15(+1.86%)
Aug 23, 2011 7.723 7.999 7.723 7.992 47,209 +0.27(+3.49%)
Aug 22, 2011 7.808 7.829 7.701 7.723 36,694 +0.12(+1.58%)
Aug 19, 2011 7.517 7.829 7.517 7.602 31,648 +0.00(+0.00%)
Aug 18, 2011 7.758 7.864 7.553 7.602 91,741 -0.37(-4.62%)
Aug 17, 2011 7.808 7.992 7.772 7.971 24,176 +0.22(+2.83%)
Aug 16, 2011 7.779 7.878 7.687 7.751 36,327 -0.10(-1.26%)
Aug 15, 2011 7.652 7.850 7.567 7.850 77,499 +0.24(+3.17%)
Aug 12, 2011 7.765 7.793 7.553 7.609 40,550 -0.13(-1.74%)
Aug 11, 2011 7.581 7.864 7.574 7.744 81,173 +0.22(+2.92%)
Aug 10, 2011 7.949 7.971 7.510 7.524 66,882 -0.45(-5.68%)
Aug 09, 2011 7.723 7.978 7.439 7.978 142,096 +0.58(+7.85%)
Aug 08, 2011 7.893 8.112 7.397 7.397 93,267 -0.66(-8.18%)
Aug 05, 2011 8.126 8.289 7.971 8.056 38,496 +0.04(+0.44%)
Aug 04, 2011 8.318 8.438 8.006 8.020 100,395 -0.34(-4.07%)
Aug 03, 2011 8.112 8.467 8.077 8.360 29,911 +0.25(+3.06%)
Aug 02, 2011 8.056 8.254 8.056 8.112 50,329 -0.02(-0.26%)
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.