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 UNCHANGED
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 (%)
Nov 30, 2007 8.092 8.092 7.778 7.778 21,147 -0.32(-3.96%)
Nov 29, 2007 7.883 8.106 7.813 8.099 10,220 +0.11(+1.40%)
Nov 28, 2007 7.953 8.001 7.932 7.987 41,435 +0.02(+0.26%)
Nov 27, 2007 7.918 7.987 7.918 7.966 716 +0.07(+0.88%)
Nov 26, 2007 7.918 8.092 7.876 7.897 20,661 +0.00(+0.00%)
Nov 23, 2007 8.064 8.064 7.897 7.897 573 +0.12(+1.52%)
Nov 21, 2007 7.708 7.820 7.701 7.778 4,375 -0.14(-1.76%)
Nov 20, 2007 7.813 7.918 7.806 7.918 34,071 -0.01(-0.18%)
Nov 19, 2007 7.932 7.932 7.904 7.932 2,293 -0.05(-0.61%)
Nov 16, 2007 7.883 7.980 7.883 7.980 2,434 -0.08(-0.95%)
Nov 15, 2007 8.036 8.057 7.961 8.057 6,020 -0.01(-0.17%)
Nov 14, 2007 8.057 8.071 8.029 8.071 9,174 -0.07(-0.86%)
Nov 13, 2007 8.106 8.162 7.897 8.141 7,174 +0.03(+0.43%)
Nov 12, 2007 8.092 8.169 8.057 8.106 47,451 +0.05(+0.61%)
Nov 09, 2007 7.987 8.085 7.925 8.057 30,428 +0.08(+1.05%)
Nov 08, 2007 7.953 8.155 7.946 7.973 95,028 +0.03(+0.35%)
Nov 07, 2007 7.862 7.960 7.841 7.946 39,169 -0.06(-0.78%)
Nov 06, 2007 7.918 8.078 7.918 8.008 38,922 +0.10(+1.32%)
Nov 05, 2007 7.883 7.987 7.785 7.904 30,103 -0.01(-0.09%)
Nov 02, 2007 7.904 7.911 7.897 7.911 21,072 -0.04(-0.53%)
Nov 01, 2007 7.980 8.043 7.953 7.953 35,185 -0.03(-0.44%)
Oct 31, 2007 8.029 8.043 7.946 7.987 4,208 -0.02(-0.26%)
Oct 30, 2007 8.022 8.071 8.008 8.008 1,146 -0.02(-0.26%)
Oct 29, 2007 8.029 8.064 8.029 8.029 4,730 +0.06(+0.70%)
Oct 26, 2007 8.029 8.050 7.806 7.973 49,897 -0.10(-1.21%)
Oct 25, 2007 8.050 8.197 8.022 8.071 21,524 -0.01(-0.17%)
Oct 24, 2007 8.008 8.085 7.953 8.085 35,165 +0.05(+0.61%)
Oct 23, 2007 7.918 8.036 7.890 8.036 8,929 +0.14(+1.77%)
Oct 22, 2007 7.890 7.897 7.890 7.897 860 -0.01(-0.10%)
Oct 19, 2007 7.946 7.946 7.855 7.905 3,129 +0.02(+0.28%)
Oct 18, 2007 8.162 8.162 7.848 7.883 107,805 -0.24(-2.92%)
Oct 17, 2007 8.190 8.197 8.099 8.120 54,481 -0.07(-0.85%)
Oct 16, 2007 8.162 8.190 8.134 8.190 79,034 +0.00(+0.00%)
Oct 15, 2007 8.162 8.301 8.092 8.190 84,820 -0.01(-0.09%)
Oct 12, 2007 8.036 8.225 8.036 8.197 42,438 +0.14(+1.73%)
Oct 11, 2007 7.953 8.057 7.953 8.057 55,364 +0.08(+1.05%)
Oct 10, 2007 7.918 7.973 7.918 7.973 2,150 +0.06(+0.70%)
Oct 09, 2007 7.848 7.918 7.848 7.918 33,974 +0.07(+0.89%)
Oct 08, 2007 7.848 7.848 7.778 7.848 23,079 +0.07(+0.90%)
Oct 05, 2007 7.813 7.813 7.778 7.778 10,321 +0.03(+0.45%)
Oct 04, 2007 7.743 7.743 7.743 7.743 6,450 +0.01(+0.09%)
Oct 03, 2007 7.743 7.743 7.708 7.736 6,594 -0.04(-0.54%)
Oct 02, 2007 7.785 7.792 7.743 7.778 7,884 +0.07(+0.90%)
Oct 01, 2007 7.743 7.743 7.674 7.708 8,350 -0.07(-0.90%)
Sep 28, 2007 7.806 7.813 7.743 7.778 82,730 +0.02(+0.27%)
Sep 27, 2007 7.980 7.980 7.757 7.757 7,465 +0.00(+0.05%)
Sep 26, 2007 7.743 7.757 7.729 7.753 20,431 -0.02(-0.32%)
Sep 25, 2007 7.785 7.785 7.674 7.778 13,730 -0.01(-0.09%)
Sep 24, 2007 7.694 7.897 7.694 7.785 14,535 +0.06(+0.72%)
Sep 21, 2007 7.778 7.778 7.674 7.729 73,234 -0.07(-0.90%)
Sep 20, 2007 7.855 7.855 7.799 7.799 15,438 -0.07(-0.89%)
Sep 19, 2007 7.911 7.911 7.820 7.869 28,670 -0.01(-0.09%)
Sep 18, 2007 8.022 8.092 7.611 7.876 100,361 -0.13(-1.66%)
Sep 17, 2007 7.862 8.022 7.862 8.008 18,165 +0.13(+1.68%)
Sep 14, 2007 7.973 7.982 7.778 7.876 7,525 -0.14(-1.74%)
Sep 13, 2007 7.946 8.015 7.918 8.015 3,943 +0.13(+1.68%)
Sep 12, 2007 7.939 7.953 7.841 7.883 11,592 -0.03(-0.44%)
Sep 11, 2007 7.939 7.966 7.848 7.918 23,328 -0.06(-0.79%)
Sep 10, 2007 7.848 8.022 7.806 7.980 17,775 +0.10(+1.24%)
Sep 07, 2007 7.674 8.064 7.674 7.883 54,124 +0.21(+2.73%)
Sep 06, 2007 7.743 7.813 7.674 7.674 42,288 -0.02(-0.27%)
Sep 05, 2007 7.736 7.813 7.604 7.694 32,970 -0.13(-1.69%)
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.