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

Essa Bancorp Inc (NQ: ESSA )

18.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Nov 30, 2007 7.858 7.858 7.553 7.553 21,778 -0.31(-3.96%)
Nov 29, 2007 7.654 7.871 7.587 7.864 10,525 +0.11(+1.40%)
Nov 28, 2007 7.722 7.770 7.702 7.756 42,671 +0.02(+0.26%)
Nov 27, 2007 7.688 7.756 7.688 7.736 738 +0.07(+0.88%)
Nov 26, 2007 7.688 7.858 7.648 7.668 21,277 +0.00(+0.00%)
Nov 23, 2007 7.830 7.830 7.668 7.668 590 +0.12(+1.52%)
Nov 21, 2007 7.485 7.593 7.478 7.553 4,505 -0.14(-1.76%)
Nov 20, 2007 7.587 7.688 7.580 7.688 35,088 -0.01(-0.18%)
Nov 19, 2007 7.702 7.702 7.675 7.702 2,362 -0.05(-0.61%)
Nov 16, 2007 7.654 7.749 7.654 7.749 2,506 -0.07(-0.95%)
Nov 15, 2007 7.803 7.824 7.730 7.824 6,200 -0.01(-0.17%)
Nov 14, 2007 7.824 7.837 7.797 7.837 9,448 -0.07(-0.86%)
Nov 13, 2007 7.871 7.925 7.668 7.905 7,388 +0.03(+0.43%)
Nov 12, 2007 7.858 7.932 7.824 7.871 48,867 +0.05(+0.61%)
Nov 09, 2007 7.756 7.851 7.695 7.824 31,336 +0.08(+1.05%)
Nov 08, 2007 7.722 7.919 7.715 7.742 97,864 +0.03(+0.35%)
Nov 07, 2007 7.634 7.729 7.614 7.715 40,337 -0.06(-0.78%)
Nov 06, 2007 7.688 7.844 7.688 7.776 40,083 +0.10(+1.32%)
Nov 05, 2007 7.654 7.756 7.560 7.675 31,001 -0.01(-0.09%)
Nov 02, 2007 7.675 7.681 7.668 7.681 21,701 -0.04(-0.53%)
Nov 01, 2007 7.749 7.810 7.722 7.722 36,235 -0.03(-0.44%)
Oct 31, 2007 7.797 7.810 7.715 7.756 4,334 -0.02(-0.26%)
Oct 30, 2007 7.790 7.837 7.776 7.776 1,181 -0.02(-0.26%)
Oct 29, 2007 7.797 7.830 7.797 7.797 4,871 +0.05(+0.70%)
Oct 26, 2007 7.797 7.817 7.580 7.742 51,386 -0.09(-1.21%)
Oct 25, 2007 7.817 7.959 7.790 7.837 22,166 -0.01(-0.17%)
Oct 24, 2007 7.776 7.851 7.722 7.851 36,214 +0.05(+0.61%)
Oct 23, 2007 7.688 7.803 7.661 7.803 9,195 +0.14(+1.77%)
Oct 22, 2007 7.661 7.668 7.661 7.668 885 -0.01(-0.10%)
Oct 19, 2007 7.715 7.715 7.627 7.676 3,222 +0.02(+0.28%)
Oct 18, 2007 7.925 7.925 7.621 7.654 111,022 -0.23(-2.92%)
Oct 17, 2007 7.952 7.959 7.864 7.885 56,107 -0.07(-0.85%)
Oct 16, 2007 7.925 7.952 7.898 7.952 81,393 +0.00(+0.00%)
Oct 15, 2007 7.925 8.061 7.858 7.952 87,351 -0.01(-0.09%)
Oct 12, 2007 7.803 7.986 7.803 7.959 43,705 +0.14(+1.73%)
Oct 11, 2007 7.722 7.824 7.722 7.824 57,016 +0.08(+1.05%)
Oct 10, 2007 7.688 7.742 7.688 7.742 2,214 +0.05(+0.70%)
Oct 09, 2007 7.621 7.688 7.621 7.688 34,987 +0.07(+0.89%)
Oct 08, 2007 7.620 7.621 7.553 7.621 23,768 +0.07(+0.90%)
Oct 05, 2007 7.587 7.587 7.553 7.553 10,629 +0.03(+0.45%)
Oct 04, 2007 7.519 7.519 7.519 7.519 6,643 +0.01(+0.09%)
Oct 03, 2007 7.519 7.519 7.485 7.512 6,790 -0.04(-0.54%)
Oct 02, 2007 7.560 7.566 7.519 7.553 8,119 +0.07(+0.91%)
Oct 01, 2007 7.519 7.519 7.451 7.485 8,599 -0.07(-0.90%)
Sep 28, 2007 7.580 7.587 7.519 7.553 85,199 +0.02(+0.27%)
Sep 27, 2007 7.749 7.749 7.532 7.532 7,688 +0.00(+0.05%)
Sep 26, 2007 7.519 7.532 7.505 7.529 21,041 -0.02(-0.32%)
Sep 25, 2007 7.560 7.560 7.451 7.553 14,139 -0.01(-0.09%)
Sep 24, 2007 7.471 7.668 7.471 7.560 14,969 +0.05(+0.72%)
Sep 21, 2007 7.553 7.553 7.451 7.505 75,420 -0.07(-0.90%)
Sep 20, 2007 7.627 7.627 7.573 7.573 15,899 -0.07(-0.89%)
Sep 19, 2007 7.681 7.681 7.593 7.641 29,525 -0.01(-0.09%)
Sep 18, 2007 7.790 7.858 7.390 7.648 103,355 -0.13(-1.66%)
Sep 17, 2007 7.634 7.790 7.634 7.776 18,707 +0.13(+1.68%)
Sep 14, 2007 7.742 7.751 7.553 7.648 7,750 -0.14(-1.74%)
Sep 13, 2007 7.715 7.783 7.688 7.783 4,061 +0.13(+1.68%)
Sep 12, 2007 7.709 7.722 7.614 7.654 11,938 -0.03(-0.44%)
Sep 11, 2007 7.709 7.736 7.621 7.688 24,024 -0.06(-0.79%)
Sep 10, 2007 7.621 7.790 7.580 7.749 18,305 +0.09(+1.24%)
Sep 07, 2007 7.451 7.830 7.451 7.654 55,739 +0.20(+2.73%)
Sep 06, 2007 7.519 7.587 7.451 7.451 43,550 -0.02(-0.27%)
Sep 05, 2007 7.512 7.587 7.383 7.471 33,954 -0.13(-1.69%)
Sep 04, 2007 7.702 7.858 7.505 7.600 30,411 +0.12(+1.54%)
Aug 31, 2007 7.621 7.621 7.485 7.485 6,824 -0.07(-0.99%)
Aug 30, 2007 7.573 7.573 7.505 7.560 11,072 -0.02(-0.27%)
Aug 29, 2007 7.688 7.695 7.580 7.580 41,287 -0.11(-1.41%)
Aug 28, 2007 7.512 7.688 7.512 7.688 18,515 +0.17(+2.25%)
Aug 27, 2007 7.532 7.532 7.458 7.519 24,707 -0.01(-0.18%)
Aug 24, 2007 7.438 7.587 7.438 7.532 23,754 +0.13(+1.74%)
Aug 23, 2007 7.451 7.451 7.390 7.404 35,334 -0.03(-0.45%)
Aug 22, 2007 7.417 7.478 7.411 7.438 159,020 +0.06(+0.83%)
Aug 21, 2007 7.119 7.377 7.119 7.377 118,064 +0.25(+3.52%)
Aug 20, 2007 7.045 7.187 7.045 7.126 39,924 +0.07(+0.96%)
Aug 17, 2007 7.065 7.194 6.991 7.058 54,703 +0.15(+2.16%)
Aug 16, 2007 6.957 7.031 6.909 6.909 68,900 -0.07(-0.97%)
Aug 15, 2007 7.018 7.018 6.963 6.977 62,387 -0.01(-0.10%)
Aug 14, 2007 7.011 7.052 6.957 6.984 79,054 -0.05(-0.77%)
Aug 13, 2007 7.062 7.079 7.018 7.038 9,152 -0.01(-0.10%)
Aug 10, 2007 7.011 7.099 7.011 7.045 22,545 -0.07(-0.95%)
Aug 09, 2007 7.099 7.214 7.099 7.112 23,060 -0.14(-1.87%)
Aug 08, 2007 7.011 7.248 7.011 7.248 317,259 +0.20(+2.88%)
Aug 07, 2007 6.977 7.133 6.977 7.045 222,265 +0.07(+0.97%)
Aug 06, 2007 7.180 7.180 6.977 6.977 153,152 -0.23(-3.20%)
Aug 03, 2007 7.207 7.289 7.146 7.207 259,432 -0.07(-1.02%)
Aug 02, 2007 7.329 7.343 7.248 7.282 42,775 -0.06(-0.83%)
Aug 01, 2007 7.336 7.367 7.248 7.343 32,308 +0.02(+0.28%)
Jul 31, 2007 7.390 7.390 7.322 7.322 12,991 -0.07(-0.92%)
Jul 30, 2007 7.417 7.417 7.322 7.390 30,854 -0.03(-0.37%)
Jul 27, 2007 7.255 7.424 7.248 7.417 33,983 +0.17(+2.34%)
Jul 26, 2007 7.282 7.282 7.119 7.248 71,857 -0.03(-0.47%)
Jul 25, 2007 7.282 7.289 7.248 7.282 36,278 -0.02(-0.28%)
Jul 24, 2007 7.404 7.404 7.106 7.302 69,761 -0.10(-1.37%)
Jul 23, 2007 7.444 7.444 7.404 7.404 8,718 -0.04(-0.55%)
Jul 20, 2007 7.417 7.444 7.404 7.444 19,299 +0.03(+0.37%)
Jul 19, 2007 7.451 7.452 7.411 7.417 46,646 -0.01(-0.09%)
Jul 18, 2007 7.484 7.484 7.424 7.424 10,924 -0.08(-1.08%)
Jul 17, 2007 7.451 7.553 7.451 7.505 57,722 +0.05(+0.73%)
Jul 16, 2007 7.424 7.485 7.417 7.451 36,269 +0.00(+0.00%)
Jul 13, 2007 7.451 7.452 7.451 7.451 2,804 -0.01(-0.09%)
Jul 12, 2007 7.438 7.458 7.417 7.458 118,421 +0.03(+0.36%)
Jul 11, 2007 7.451 7.465 7.417 7.431 81,477 -0.04(-0.54%)
Jul 10, 2007 7.485 7.485 7.451 7.471 154,894 -0.05(-0.63%)
Jul 09, 2007 7.485 7.519 7.485 7.519 102,749 +0.03(+0.36%)
Jul 06, 2007 7.485 7.512 7.485 7.492 28,374 +0.01(+0.09%)
Jul 05, 2007 7.485 7.519 7.485 7.485 20,778 +0.00(+0.00%)
Jul 03, 2007 7.485 7.505 7.485 7.485 36,021 -0.03(-0.36%)
Jul 02, 2007 7.451 7.512 7.451 7.512 40,689 +0.03(+0.36%)
Jun 29, 2007 7.519 7.526 7.485 7.485 96,029 -0.03(-0.45%)
Jun 28, 2007 7.505 7.614 7.499 7.519 40,724 +0.01(+0.18%)
Jun 27, 2007 7.519 7.532 7.485 7.505 66,184 -0.01(-0.18%)
Jun 26, 2007 7.729 7.729 7.519 7.519 138,107 -0.24(-3.06%)
Jun 25, 2007 7.770 7.783 7.722 7.756 60,078 +0.03(+0.44%)
Jun 22, 2007 7.729 7.756 7.722 7.722 31,942 -0.03(-0.44%)
Jun 21, 2007 7.722 7.756 7.722 7.756 66,129 +0.03(+0.44%)
Jun 20, 2007 7.722 7.783 7.722 7.722 64,218 -0.04(-0.52%)
Jun 19, 2007 7.742 7.763 7.729 7.763 30,116 +0.02(+0.26%)
Jun 18, 2007 7.715 7.783 7.709 7.742 103,044 +0.12(+1.60%)
Jun 15, 2007 7.696 7.696 7.621 7.621 20,372 +0.00(+0.00%)
Jun 14, 2007 7.641 7.661 7.621 7.621 99,206 -0.04(-0.53%)
Jun 13, 2007 7.654 7.722 7.654 7.661 25,244 +0.01(+0.09%)
Jun 12, 2007 7.695 7.695 7.654 7.654 33,216 -0.04(-0.53%)
Jun 11, 2007 7.709 7.709 7.688 7.695 42,806 -0.01(-0.18%)
Jun 08, 2007 7.709 7.722 7.688 7.709 79,559 -0.01(-0.09%)
Jun 07, 2007 7.709 7.742 7.709 7.715 47,044 -0.02(-0.26%)
Jun 06, 2007 7.722 7.756 7.702 7.736 75,737 +0.01(+0.18%)
Jun 05, 2007 7.715 7.749 7.715 7.722 66,525 +0.01(+0.09%)
Jun 04, 2007 7.722 7.736 7.715 7.715 92,390 -0.01(-0.09%)
Jun 01, 2007 7.722 7.797 7.722 7.722 95,902 -0.01(-0.09%)
May 31, 2007 7.736 7.756 7.722 7.729 63,292 +0.01(+0.09%)
May 30, 2007 7.729 7.756 7.715 7.722 42,664 -0.01(-0.09%)
May 29, 2007 7.756 7.756 7.729 7.729 50,673 -0.03(-0.35%)
May 25, 2007 7.756 7.797 7.756 7.756 30,173 -0.04(-0.52%)
May 24, 2007 7.756 7.824 7.756 7.797 31,001 +0.00(+0.00%)
May 23, 2007 7.763 7.824 7.763 7.797 19,004 -0.03(-0.43%)
May 22, 2007 7.790 7.844 7.756 7.830 41,892 +0.03(+0.35%)
May 21, 2007 7.824 7.830 7.742 7.803 22,864 -0.04(-0.52%)
May 18, 2007 7.756 7.864 7.756 7.844 54,458 +0.08(+1.05%)
May 17, 2007 7.742 7.790 7.742 7.763 14,675 -0.03(-0.35%)
May 16, 2007 7.756 7.805 7.742 7.790 95,149 +0.02(+0.26%)
May 15, 2007 7.790 7.824 7.770 7.770 16,834 +0.01(+0.09%)
May 14, 2007 7.891 7.898 7.742 7.763 116,556 -0.13(-1.63%)
May 11, 2007 7.790 7.925 7.749 7.891 61,724 +0.07(+0.87%)
May 10, 2007 7.770 7.891 7.756 7.824 181,610 +0.03(+0.43%)
May 09, 2007 7.770 7.803 7.770 7.790 91,211 -0.01(-0.17%)
May 08, 2007 7.783 7.817 7.763 7.803 61,117 +0.01(+0.17%)
May 07, 2007 7.783 7.795 7.763 7.790 138,895 +0.01(+0.17%)
May 04, 2007 7.763 7.817 7.763 7.776 78,436 +0.01(+0.17%)
May 03, 2007 7.756 7.783 7.749 7.763 109,172 +0.01(+0.09%)
May 02, 2007 7.763 7.783 7.756 7.756 73,868 +0.00(+0.00%)
May 01, 2007 7.763 7.783 7.729 7.756 63,066 -0.01(-0.09%)
Apr 30, 2007 7.749 7.858 7.749 7.763 231,824 -0.05(-0.61%)
Apr 27, 2007 7.858 7.858 7.790 7.810 206,414 -0.01(-0.17%)
Apr 26, 2007 7.858 7.885 7.797 7.824 273,944 -0.05(-0.60%)
Apr 25, 2007 7.959 7.959 7.858 7.871 119,760 -0.14(-1.69%)
Apr 24, 2007 8.061 8.061 7.790 8.007 423,184 -0.05(-0.67%)
Apr 23, 2007 8.115 8.122 8.061 8.061 432,849 -0.06(-0.75%)
Apr 20, 2007 8.122 8.122 8.095 8.122 396,422 +0.00(+0.00%)
Apr 19, 2007 8.115 8.129 8.095 8.122 228,792 +0.00(+0.00%)
Apr 18, 2007 8.129 8.129 8.101 8.122 160,687 +0.00(+0.00%)
Apr 17, 2007 8.115 8.149 8.088 8.122 500,941 +0.00(+0.06%)
Apr 16, 2007 8.129 8.156 8.088 8.117 619,393 -0.02(-0.22%)
Apr 13, 2007 8.129 8.156 8.108 8.135 357,277 +0.01(+0.08%)
Apr 12, 2007 8.129 8.142 8.061 8.129 398,530 -0.04(-0.50%)
Apr 11, 2007 8.230 8.230 8.129 8.169 445,012 -0.06(-0.74%)
Apr 10, 2007 8.257 8.264 8.129 8.230 367,065 +0.00(+0.00%)
Apr 09, 2007 8.129 8.271 8.061 8.230 582,227 +0.09(+1.17%)
Apr 05, 2007 8.020 8.156 7.959 8.135 1,975,388 +0.16(+1.95%)
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.