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

Essa Bancorp Inc (NQ: ESSA )

17.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2007 7.593 7.929 7.593 7.859 11,032 +0.17(+2.27%)
Dec 28, 2007 7.691 7.719 6.678 7.684 120,964 -0.07(-0.90%)
Dec 27, 2007 7.670 7.754 7.614 7.754 14,079 -0.08(-0.98%)
Dec 26, 2007 7.789 7.831 7.789 7.831 949 +0.05(+0.61%)
Dec 24, 2007 7.810 7.831 7.783 7.783 1,468 +0.04(+0.47%)
Dec 21, 2007 7.733 7.831 7.614 7.747 49,101 +0.06(+0.82%)
Dec 20, 2007 7.684 7.691 7.635 7.684 31,780 +0.00(+0.00%)
Dec 19, 2007 7.691 7.733 7.356 7.684 44,520 +0.02(+0.27%)
Dec 18, 2007 7.712 7.712 7.551 7.663 25,611 -0.02(-0.27%)
Dec 17, 2007 7.761 7.761 7.670 7.684 59,766 -0.21(-2.65%)
Dec 14, 2007 7.929 7.929 7.894 7.894 2,147 +0.07(+0.89%)
Dec 13, 2007 7.789 7.824 7.754 7.824 5,451 +0.03(+0.45%)
Dec 12, 2007 7.768 7.789 7.761 7.789 1,860 -0.01(-0.09%)
Dec 11, 2007 7.754 7.796 7.754 7.796 16,989 +0.06(+0.72%)
Dec 10, 2007 7.726 7.740 7.712 7.740 7,597 +0.00(+0.00%)
Dec 07, 2007 7.691 7.740 7.691 7.740 1,002 +0.01(+0.18%)
Dec 06, 2007 7.726 7.726 7.691 7.726 4,008 -0.03(-0.45%)
Dec 05, 2007 7.747 7.817 7.726 7.761 6,871 +0.01(+0.09%)
Dec 04, 2007 7.824 7.824 7.754 7.754 32,271 -0.10(-1.25%)
Dec 03, 2007 7.754 8.019 7.754 7.852 8,666 +0.06(+0.81%)
Nov 30, 2007 8.103 8.103 7.789 7.789 21,117 -0.32(-3.96%)
Nov 29, 2007 7.894 8.117 7.824 8.110 10,206 +0.11(+1.40%)
Nov 28, 2007 7.963 8.012 7.943 7.998 41,378 +0.02(+0.26%)
Nov 27, 2007 7.929 7.998 7.929 7.977 715 +0.07(+0.88%)
Nov 26, 2007 7.929 8.103 7.887 7.908 20,632 +0.00(+0.00%)
Nov 23, 2007 8.075 8.075 7.908 7.908 572 +0.12(+1.52%)
Nov 21, 2007 7.719 7.831 7.712 7.789 4,369 -0.14(-1.76%)
Nov 20, 2007 7.824 7.929 7.817 7.929 34,024 -0.01(-0.18%)
Nov 19, 2007 7.943 7.943 7.915 7.943 2,290 -0.05(-0.61%)
Nov 16, 2007 7.894 7.991 7.894 7.991 2,430 -0.08(-0.95%)
Nov 15, 2007 8.047 8.068 7.972 8.068 6,012 -0.01(-0.17%)
Nov 14, 2007 8.068 8.082 8.040 8.082 9,161 -0.07(-0.86%)
Nov 13, 2007 8.117 8.173 7.908 8.152 7,164 +0.03(+0.43%)
Nov 12, 2007 8.103 8.180 8.068 8.117 47,386 +0.05(+0.61%)
Nov 09, 2007 7.998 8.096 7.936 8.068 30,387 +0.08(+1.05%)
Nov 08, 2007 7.963 8.166 7.957 7.984 94,897 +0.03(+0.35%)
Nov 07, 2007 7.873 7.970 7.852 7.957 39,115 -0.06(-0.78%)
Nov 06, 2007 7.929 8.089 7.929 8.019 38,868 +0.10(+1.32%)
Nov 05, 2007 7.894 7.998 7.796 7.915 30,062 -0.01(-0.09%)
Nov 02, 2007 7.915 7.922 7.908 7.922 21,043 -0.04(-0.53%)
Nov 01, 2007 7.991 8.054 7.963 7.963 35,136 -0.03(-0.44%)
Oct 31, 2007 8.040 8.054 7.957 7.998 4,202 -0.02(-0.26%)
Oct 30, 2007 8.033 8.082 8.019 8.019 1,145 -0.02(-0.26%)
Oct 29, 2007 8.040 8.075 8.040 8.040 4,724 +0.06(+0.70%)
Oct 26, 2007 8.040 8.061 7.817 7.984 49,828 -0.10(-1.21%)
Oct 25, 2007 8.061 8.208 8.033 8.082 21,494 -0.01(-0.17%)
Oct 24, 2007 8.019 8.096 7.963 8.096 35,116 +0.05(+0.61%)
Oct 23, 2007 7.929 8.047 7.901 8.047 8,917 +0.14(+1.77%)
Oct 22, 2007 7.901 7.908 7.901 7.908 858 -0.01(-0.10%)
Oct 19, 2007 7.956 7.956 7.866 7.916 3,125 +0.02(+0.28%)
Oct 18, 2007 8.173 8.173 7.859 7.894 107,657 -0.24(-2.92%)
Oct 17, 2007 8.201 8.208 8.110 8.131 54,406 -0.07(-0.85%)
Oct 16, 2007 8.173 8.201 8.145 8.201 78,926 +0.00(+0.00%)
Oct 15, 2007 8.173 8.313 8.103 8.201 84,703 -0.01(-0.09%)
Oct 12, 2007 8.047 8.236 8.047 8.208 42,380 +0.14(+1.73%)
Oct 11, 2007 7.963 8.068 7.963 8.068 55,288 +0.08(+1.05%)
Oct 10, 2007 7.929 7.984 7.929 7.984 2,147 +0.06(+0.70%)
Oct 09, 2007 7.859 7.929 7.859 7.929 33,927 +0.07(+0.89%)
Oct 08, 2007 7.859 7.859 7.789 7.859 23,047 +0.07(+0.90%)
Oct 05, 2007 7.824 7.824 7.789 7.789 10,307 +0.03(+0.45%)
Oct 04, 2007 7.754 7.754 7.754 7.754 6,441 +0.01(+0.09%)
Oct 03, 2007 7.754 7.754 7.719 7.747 6,585 -0.04(-0.54%)
Oct 02, 2007 7.796 7.803 7.754 7.789 7,873 +0.07(+0.90%)
Oct 01, 2007 7.754 7.754 7.684 7.719 8,338 -0.07(-0.90%)
Sep 28, 2007 7.817 7.824 7.754 7.789 82,616 +0.02(+0.27%)
Sep 27, 2007 7.991 7.991 7.768 7.768 7,455 +0.00(+0.05%)
Sep 26, 2007 7.754 7.768 7.740 7.764 20,403 -0.02(-0.32%)
Sep 25, 2007 7.796 7.796 7.684 7.789 13,711 -0.01(-0.09%)
Sep 24, 2007 7.705 7.908 7.705 7.796 14,515 +0.06(+0.72%)
Sep 21, 2007 7.789 7.789 7.684 7.740 73,134 -0.07(-0.90%)
Sep 20, 2007 7.866 7.866 7.810 7.810 15,417 -0.07(-0.89%)
Sep 19, 2007 7.922 7.922 7.831 7.880 28,630 -0.01(-0.09%)
Sep 18, 2007 8.033 8.103 7.621 7.887 100,223 -0.13(-1.65%)
Sep 17, 2007 7.873 8.033 7.873 8.019 18,140 +0.13(+1.68%)
Sep 14, 2007 7.984 7.993 7.789 7.887 7,515 -0.14(-1.74%)
Sep 13, 2007 7.957 8.026 7.929 8.026 3,938 +0.13(+1.68%)
Sep 12, 2007 7.950 7.963 7.852 7.894 11,576 -0.03(-0.44%)
Sep 11, 2007 7.950 7.977 7.859 7.929 23,296 -0.06(-0.79%)
Sep 10, 2007 7.859 8.033 7.817 7.991 17,751 +0.10(+1.24%)
Sep 07, 2007 7.684 8.075 7.684 7.894 54,050 +0.21(+2.73%)
Sep 06, 2007 7.754 7.824 7.684 7.684 42,230 -0.02(-0.27%)
Sep 05, 2007 7.747 7.824 7.614 7.705 32,925 -0.13(-1.69%)
Sep 04, 2007 7.943 8.103 7.740 7.838 29,489 +0.12(+1.54%)
Aug 31, 2007 7.859 7.859 7.719 7.719 6,617 -0.08(-0.99%)
Aug 30, 2007 7.810 7.810 7.740 7.796 10,736 -0.02(-0.27%)
Aug 29, 2007 7.929 7.936 7.817 7.817 40,035 -0.11(-1.41%)
Aug 28, 2007 7.747 7.929 7.747 7.929 17,954 +0.17(+2.25%)
Aug 27, 2007 7.768 7.768 7.691 7.754 23,958 -0.01(-0.18%)
Aug 24, 2007 7.670 7.824 7.670 7.768 23,034 +0.13(+1.74%)
Aug 23, 2007 7.684 7.684 7.621 7.635 34,263 -0.03(-0.45%)
Aug 22, 2007 7.649 7.712 7.642 7.670 154,200 +0.06(+0.83%)
Aug 21, 2007 7.342 7.607 7.342 7.607 114,485 +0.26(+3.52%)
Aug 20, 2007 7.265 7.412 7.265 7.349 38,714 +0.07(+0.96%)
Aug 17, 2007 7.286 7.419 7.209 7.279 53,045 +0.15(+2.16%)
Aug 16, 2007 7.174 7.251 7.125 7.125 66,812 -0.07(-0.97%)
Aug 15, 2007 7.237 7.237 7.181 7.195 60,496 -0.01(-0.10%)
Aug 14, 2007 7.230 7.272 7.174 7.202 76,658 -0.06(-0.77%)
Aug 13, 2007 7.282 7.300 7.237 7.258 8,875 -0.01(-0.10%)
Aug 10, 2007 7.230 7.321 7.230 7.265 21,862 -0.07(-0.95%)
Aug 09, 2007 7.321 7.440 7.321 7.335 22,361 -0.14(-1.87%)
Aug 08, 2007 7.230 7.474 7.230 7.474 307,643 +0.21(+2.88%)
Aug 07, 2007 7.195 7.356 7.195 7.265 215,528 +0.07(+0.97%)
Aug 06, 2007 7.405 7.405 7.195 7.195 148,510 -0.24(-3.20%)
Aug 03, 2007 7.433 7.516 7.370 7.433 251,569 -0.08(-1.02%)
Aug 02, 2007 7.558 7.572 7.474 7.509 41,478 -0.06(-0.83%)
Aug 01, 2007 7.565 7.598 7.474 7.572 31,329 +0.02(+0.28%)
Jul 31, 2007 7.621 7.621 7.551 7.551 12,597 -0.07(-0.92%)
Jul 30, 2007 7.649 7.649 7.551 7.621 29,919 -0.03(-0.37%)
Jul 27, 2007 7.482 7.656 7.474 7.649 32,953 +0.17(+2.34%)
Jul 26, 2007 7.509 7.509 7.342 7.474 69,679 -0.03(-0.47%)
Jul 25, 2007 7.509 7.516 7.474 7.509 35,178 -0.02(-0.28%)
Jul 24, 2007 7.635 7.635 7.328 7.530 67,647 -0.10(-1.37%)
Jul 23, 2007 7.677 7.677 7.635 7.635 8,454 -0.04(-0.55%)
Jul 20, 2007 7.649 7.677 7.635 7.677 18,714 +0.03(+0.37%)
Jul 19, 2007 7.684 7.684 7.642 7.649 45,232 -0.01(-0.09%)
Jul 18, 2007 7.718 7.718 7.656 7.656 10,593 -0.08(-1.08%)
Jul 17, 2007 7.684 7.789 7.684 7.740 55,972 +0.06(+0.73%)
Jul 16, 2007 7.656 7.719 7.649 7.684 35,169 +0.00(+0.00%)
Jul 13, 2007 7.684 7.684 7.684 7.684 2,719 -0.01(-0.09%)
Jul 12, 2007 7.670 7.691 7.649 7.691 114,831 +0.03(+0.36%)
Jul 11, 2007 7.684 7.698 7.649 7.663 79,007 -0.04(-0.54%)
Jul 10, 2007 7.719 7.719 7.684 7.705 150,199 -0.05(-0.63%)
Jul 09, 2007 7.719 7.754 7.719 7.754 99,634 +0.03(+0.36%)
Jul 06, 2007 7.719 7.747 7.719 7.726 27,514 +0.01(+0.09%)
Jul 05, 2007 7.719 7.754 7.719 7.719 20,148 +0.00(+0.00%)
Jul 03, 2007 7.719 7.740 7.719 7.719 34,929 -0.03(-0.36%)
Jul 02, 2007 7.684 7.747 7.684 7.747 39,455 +0.03(+0.36%)
Jun 29, 2007 7.754 7.761 7.719 7.719 93,118 -0.03(-0.45%)
Jun 28, 2007 7.740 7.852 7.733 7.754 39,490 +0.01(+0.18%)
Jun 27, 2007 7.754 7.768 7.719 7.740 64,178 -0.01(-0.18%)
Jun 26, 2007 7.970 7.970 7.754 7.754 133,921 -0.24(-3.06%)
Jun 25, 2007 8.012 8.026 7.963 7.998 58,257 +0.03(+0.44%)
Jun 22, 2007 7.970 7.998 7.963 7.963 30,974 -0.03(-0.44%)
Jun 21, 2007 7.963 7.998 7.963 7.998 64,125 +0.03(+0.44%)
Jun 20, 2007 7.963 8.026 7.963 7.963 62,271 -0.04(-0.52%)
Jun 19, 2007 7.984 8.005 7.970 8.005 29,203 +0.02(+0.26%)
Jun 18, 2007 7.957 8.026 7.950 7.984 99,921 +0.13(+1.60%)
Jun 15, 2007 7.936 7.936 7.859 7.859 19,755 +0.00(+0.00%)
Jun 14, 2007 7.880 7.901 7.859 7.859 96,199 -0.04(-0.53%)
Jun 13, 2007 7.894 7.963 7.894 7.901 24,479 +0.01(+0.09%)
Jun 12, 2007 7.936 7.936 7.894 7.894 32,209 -0.04(-0.53%)
Jun 11, 2007 7.950 7.950 7.929 7.936 41,508 -0.01(-0.18%)
Jun 08, 2007 7.950 7.963 7.929 7.950 77,148 -0.01(-0.09%)
Jun 07, 2007 7.950 7.984 7.950 7.957 45,618 -0.02(-0.26%)
Jun 06, 2007 7.963 7.998 7.943 7.977 73,441 +0.01(+0.18%)
Jun 05, 2007 7.957 7.991 7.957 7.963 64,509 +0.01(+0.09%)
Jun 04, 2007 7.963 7.977 7.957 7.957 89,589 -0.01(-0.09%)
Jun 01, 2007 7.963 8.040 7.963 7.963 92,995 -0.01(-0.09%)
May 31, 2007 7.977 7.998 7.964 7.970 61,374 +0.01(+0.09%)
May 30, 2007 7.970 7.998 7.957 7.963 41,371 -0.01(-0.09%)
May 29, 2007 7.998 7.998 7.970 7.970 49,137 -0.03(-0.35%)
May 25, 2007 7.998 8.040 7.998 7.998 29,259 -0.04(-0.52%)
May 24, 2007 7.998 8.068 7.998 8.040 30,062 +0.00(+0.00%)
May 23, 2007 8.005 8.068 8.005 8.040 18,428 -0.03(-0.43%)
May 22, 2007 8.033 8.089 7.998 8.075 40,622 +0.03(+0.35%)
May 21, 2007 8.068 8.075 7.984 8.047 22,171 -0.04(-0.52%)
May 18, 2007 7.998 8.110 7.998 8.089 52,807 +0.08(+1.05%)
May 17, 2007 7.984 8.033 7.984 8.005 14,230 -0.03(-0.35%)
May 16, 2007 7.998 8.049 7.984 8.033 92,265 +0.02(+0.26%)
May 15, 2007 8.033 8.068 8.012 8.012 16,323 +0.01(+0.09%)
May 14, 2007 8.138 8.145 7.984 8.005 113,023 -0.13(-1.63%)
May 11, 2007 8.033 8.173 7.991 8.138 59,853 +0.07(+0.87%)
May 10, 2007 8.012 8.138 7.998 8.068 176,105 +0.03(+0.43%)
May 09, 2007 8.012 8.047 8.012 8.033 88,447 -0.01(-0.17%)
May 08, 2007 8.026 8.061 8.005 8.047 59,265 +0.01(+0.17%)
May 07, 2007 8.026 8.039 8.005 8.033 134,685 +0.01(+0.17%)
May 04, 2007 8.005 8.061 8.005 8.019 76,058 +0.01(+0.17%)
May 03, 2007 7.998 8.026 7.991 8.005 105,863 +0.01(+0.09%)
May 02, 2007 8.005 8.026 7.998 7.998 71,629 +0.00(+0.00%)
May 01, 2007 8.005 8.026 7.970 7.998 61,155 -0.01(-0.09%)
Apr 30, 2007 7.991 8.103 7.991 8.005 224,797 -0.05(-0.61%)
Apr 27, 2007 8.103 8.103 8.033 8.054 200,158 -0.01(-0.17%)
Apr 26, 2007 8.103 8.131 8.040 8.068 265,641 -0.05(-0.60%)
Apr 25, 2007 8.208 8.208 8.103 8.117 116,130 -0.14(-1.69%)
Apr 24, 2007 8.313 8.313 8.033 8.257 410,357 -0.06(-0.67%)
Apr 23, 2007 8.369 8.376 8.313 8.313 419,729 -0.06(-0.75%)
Apr 20, 2007 8.376 8.376 8.348 8.376 384,406 +0.00(+0.00%)
Apr 19, 2007 8.369 8.383 8.348 8.376 221,857 +0.00(+0.00%)
Apr 18, 2007 8.383 8.383 8.355 8.376 155,816 +0.00(+0.00%)
Apr 17, 2007 8.369 8.404 8.341 8.376 485,757 +0.00(+0.06%)
Apr 16, 2007 8.383 8.411 8.341 8.371 600,619 -0.02(-0.22%)
Apr 13, 2007 8.383 8.411 8.361 8.390 346,448 +0.01(+0.08%)
Apr 12, 2007 8.383 8.397 8.313 8.383 386,451 -0.04(-0.50%)
Apr 11, 2007 8.487 8.487 8.383 8.425 431,524 -0.06(-0.74%)
Apr 10, 2007 8.515 8.522 8.383 8.487 355,939 +0.00(+0.00%)
Apr 09, 2007 8.383 8.529 8.313 8.487 564,579 +0.10(+1.17%)
Apr 05, 2007 8.271 8.411 8.208 8.390 1,915,513 +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.