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

Essa Bancorp Inc (NQ: ESSA )

17.81 +0.31 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 30, 2009 8.487 8.557 8.278 8.362 54,150 -0.20(-2.37%)
Oct 29, 2009 8.613 8.655 8.425 8.564 38,807 +0.01(+0.16%)
Oct 28, 2009 8.599 8.718 8.536 8.550 32,581 -0.03(-0.41%)
Oct 27, 2009 8.494 8.704 8.494 8.585 23,200 +0.09(+1.07%)
Oct 26, 2009 8.522 8.711 8.473 8.494 25,074 -0.03(-0.33%)
Oct 23, 2009 8.466 8.613 8.445 8.522 31,407 -0.03(-0.41%)
Oct 22, 2009 8.515 8.592 8.473 8.557 30,335 +0.06(+0.66%)
Oct 21, 2009 8.662 8.746 8.473 8.501 87,790 -0.19(-2.17%)
Oct 20, 2009 8.725 8.858 8.690 8.690 31,906 -0.09(-1.03%)
Oct 19, 2009 8.969 8.983 8.746 8.781 48,204 -0.13(-1.49%)
Oct 16, 2009 8.921 9.018 8.900 8.914 52,114 -0.03(-0.39%)
Oct 15, 2009 9.032 9.123 8.914 8.948 36,834 -0.14(-1.54%)
Oct 14, 2009 9.011 9.123 9.011 9.088 38,677 +0.10(+1.17%)
Oct 13, 2009 8.997 9.151 8.948 8.983 19,640 -0.04(-0.46%)
Oct 12, 2009 9.109 9.221 9.011 9.025 28,310 -0.21(-2.27%)
Oct 09, 2009 9.137 9.284 9.137 9.235 42,908 +0.09(+0.99%)
Oct 08, 2009 9.451 9.514 9.123 9.144 98,642 -0.28(-2.97%)
Oct 07, 2009 9.361 9.493 9.214 9.423 25,724 +0.00(+0.00%)
Oct 06, 2009 9.521 9.521 9.326 9.423 37,593 -0.03(-0.37%)
Oct 05, 2009 9.214 9.507 9.214 9.458 46,825 +0.26(+2.81%)
Oct 02, 2009 9.116 9.326 9.088 9.200 71,855 +0.01(+0.08%)
Oct 01, 2009 9.207 9.507 9.123 9.193 77,295 -0.03(-0.38%)
Sep 30, 2009 9.486 9.577 9.123 9.228 64,238 -0.20(-2.15%)
Sep 29, 2009 9.535 9.598 9.375 9.430 31,983 -0.13(-1.32%)
Sep 28, 2009 9.249 9.605 9.249 9.556 49,655 +0.35(+3.79%)
Sep 25, 2009 9.011 9.249 8.907 9.207 40,911 +0.14(+1.54%)
Sep 24, 2009 9.172 9.172 9.004 9.067 22,406 -0.10(-1.07%)
Sep 23, 2009 9.109 9.228 8.990 9.165 31,631 +0.05(+0.54%)
Sep 22, 2009 9.102 9.151 8.983 9.116 23,079 +0.08(+0.93%)
Sep 21, 2009 8.969 9.116 8.969 9.032 11,772 -0.03(-0.39%)
Sep 18, 2009 8.983 9.116 8.948 9.067 87,605 +0.09(+1.01%)
Sep 17, 2009 8.900 9.011 8.872 8.976 21,523 +0.10(+1.18%)
Sep 16, 2009 8.886 8.927 8.662 8.872 36,982 -0.01(-0.16%)
Sep 15, 2009 8.732 8.900 8.690 8.886 27,319 +0.11(+1.27%)
Sep 14, 2009 8.809 8.837 8.648 8.774 19,115 -0.07(-0.79%)
Sep 11, 2009 8.969 9.036 8.844 8.844 29,917 -0.18(-2.01%)
Sep 10, 2009 9.004 9.032 8.767 9.025 36,718 +0.03(+0.39%)
Sep 09, 2009 8.788 9.039 8.725 8.990 24,675 +0.17(+1.98%)
Sep 08, 2009 8.844 8.872 8.704 8.816 26,029 -0.06(-0.63%)
Sep 04, 2009 8.732 8.879 8.732 8.872 52,409 +0.09(+1.03%)
Sep 03, 2009 8.767 8.872 8.571 8.781 56,453 +0.03(+0.32%)
Sep 02, 2009 8.732 8.955 8.690 8.753 39,508 -0.02(-0.24%)
Sep 01, 2009 9.102 9.186 8.732 8.774 59,431 -0.07(-0.79%)
Aug 31, 2009 9.207 9.326 8.809 8.844 131,039 -0.42(-4.52%)
Aug 28, 2009 9.430 9.444 9.221 9.263 38,247 -0.12(-1.27%)
Aug 27, 2009 9.423 9.465 9.291 9.382 40,427 -0.05(-0.52%)
Aug 26, 2009 9.479 9.479 9.333 9.430 30,039 -0.10(-1.10%)
Aug 25, 2009 9.598 9.598 9.451 9.535 28,806 -0.03(-0.29%)
Aug 24, 2009 9.500 9.591 9.458 9.563 26,398 +0.10(+1.11%)
Aug 21, 2009 9.556 9.556 9.416 9.458 97,481 +0.03(+0.30%)
Aug 20, 2009 9.430 9.549 9.396 9.430 87,972 +0.01(+0.07%)
Aug 19, 2009 9.396 9.493 9.333 9.423 71,306 +0.02(+0.22%)
Aug 18, 2009 9.430 9.444 9.326 9.402 101,001 -0.01(-0.07%)
Aug 17, 2009 9.409 9.507 9.333 9.409 51,217 -0.07(-0.74%)
Aug 14, 2009 9.605 9.605 9.326 9.479 59,047 -0.13(-1.31%)
Aug 13, 2009 9.605 9.605 9.430 9.605 49,455 +0.07(+0.73%)
Aug 12, 2009 9.483 9.626 9.483 9.535 54,660 +0.08(+0.81%)
Aug 11, 2009 9.507 9.521 9.284 9.458 79,637 -0.13(-1.31%)
Aug 10, 2009 9.430 9.689 9.326 9.584 61,780 +0.09(+0.96%)
Aug 07, 2009 9.465 9.633 9.263 9.493 56,313 +0.15(+1.57%)
Aug 06, 2009 9.444 9.458 9.312 9.347 33,011 -0.08(-0.89%)
Aug 05, 2009 9.451 9.493 9.375 9.430 55,944 -0.04(-0.44%)
Aug 04, 2009 9.396 9.570 9.396 9.472 30,699 -0.01(-0.15%)
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.