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

Essa Bancorp Inc (NQ: ESSA )

17.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2010 9.435 9.442 9.371 9.371 9,848 -0.06(-0.68%)
Dec 30, 2010 9.371 9.456 9.350 9.435 27,624 +0.02(+0.23%)
Dec 29, 2010 9.414 9.463 9.222 9.414 26,513 +0.04(+0.45%)
Dec 28, 2010 9.368 9.449 9.368 9.371 18,075 -0.06(-0.60%)
Dec 27, 2010 9.251 9.513 9.243 9.428 23,008 +0.17(+1.80%)
Dec 23, 2010 9.265 9.329 9.251 9.261 46,632 +0.01(+0.11%)
Dec 22, 2010 9.180 9.272 9.095 9.251 108,055 +0.11(+1.24%)
Dec 21, 2010 9.073 9.272 8.995 9.137 33,001 +0.11(+1.18%)
Dec 20, 2010 8.917 9.059 8.896 9.031 40,786 +0.12(+1.35%)
Dec 17, 2010 9.399 9.399 8.861 8.910 354,949 -0.49(-5.20%)
Dec 16, 2010 9.102 9.435 9.073 9.399 29,990 +0.30(+3.27%)
Dec 15, 2010 9.208 9.208 9.020 9.102 50,472 -0.14(-1.53%)
Dec 14, 2010 9.300 9.357 8.896 9.243 40,040 +0.01(+0.15%)
Dec 13, 2010 9.328 9.328 9.187 9.229 19,331 -0.09(-0.98%)
Dec 10, 2010 9.286 9.356 9.250 9.321 27,793 +0.04(+0.46%)
Dec 09, 2010 9.286 9.286 9.095 9.279 28,630 +0.04(+0.46%)
Dec 08, 2010 9.250 9.250 9.109 9.236 27,324 +0.02(+0.23%)
Dec 07, 2010 9.025 9.222 8.890 9.215 47,970 +0.28(+3.08%)
Dec 06, 2010 9.046 9.046 8.890 8.940 85,281 -0.16(-1.71%)
Dec 03, 2010 9.159 9.159 9.035 9.095 22,948 -0.14(-1.53%)
Dec 02, 2010 9.236 9.243 9.152 9.236 8,668 +0.03(+0.31%)
Dec 01, 2010 9.286 9.300 9.159 9.208 27,767 -0.08(-0.84%)
Nov 30, 2010 9.138 9.286 9.039 9.286 82,459 +0.04(+0.38%)
Nov 29, 2010 9.145 9.250 9.053 9.250 16,176 +0.02(+0.23%)
Nov 26, 2010 9.130 9.229 9.130 9.229 4,814 +0.08(+0.93%)
Nov 24, 2010 8.897 9.145 9.145 9.145 32,908 +0.26(+2.94%)
Nov 23, 2010 8.742 8.897 8.742 8.883 20,958 +0.05(+0.56%)
Nov 22, 2010 8.883 8.961 8.693 8.834 24,748 -0.12(-1.34%)
Nov 19, 2010 8.954 8.989 8.862 8.954 55,331 +0.03(+0.32%)
Nov 18, 2010 9.088 9.145 8.855 8.926 69,494 -0.11(-1.17%)
Nov 17, 2010 8.897 9.039 8.890 9.032 7,304 +0.16(+1.75%)
Nov 16, 2010 8.940 8.989 8.827 8.876 32,432 -0.15(-1.64%)
Nov 15, 2010 9.123 9.123 8.996 9.025 16,743 -0.09(-1.01%)
Nov 12, 2010 9.032 9.180 9.032 9.116 19,071 -0.02(-0.23%)
Nov 11, 2010 9.032 9.180 9.032 9.138 8,529 +0.00(+0.00%)
Nov 10, 2010 9.109 9.180 9.060 9.138 26,151 +0.06(+0.62%)
Nov 09, 2010 9.159 9.180 9.017 9.081 23,248 -0.10(-1.08%)
Nov 08, 2010 9.138 9.180 9.109 9.180 13,777 -0.01(-0.15%)
Nov 05, 2010 9.201 9.222 9.102 9.194 22,816 -0.02(-0.23%)
Nov 04, 2010 9.145 9.215 9.067 9.215 58,805 +0.07(+0.77%)
Nov 03, 2010 9.016 9.145 9.016 9.145 7,791 +0.07(+0.78%)
Nov 02, 2010 8.883 9.074 8.855 9.074 45,575 +0.25(+2.88%)
Nov 01, 2010 8.975 9.003 8.770 8.820 65,252 -0.11(-1.26%)
Oct 29, 2010 9.060 9.074 8.777 8.933 53,748 -0.14(-1.56%)
Oct 28, 2010 9.152 9.152 9.010 9.074 81,882 -0.01(-0.16%)
Oct 27, 2010 9.046 9.159 8.897 9.088 28,533 -0.03(-0.31%)
Oct 25, 2010 9.145 9.159 9.088 9.116 17,881 -0.01(-0.08%)
Oct 22, 2010 9.010 9.138 8.926 9.123 17,351 +0.12(+1.33%)
Oct 21, 2010 9.152 9.159 8.940 9.003 26,185 -0.12(-1.32%)
Oct 20, 2010 9.109 9.173 9.010 9.123 26,588 +0.08(+0.86%)
Oct 19, 2010 9.003 9.109 8.968 9.046 30,461 -0.11(-1.23%)
Oct 18, 2010 9.074 9.159 8.996 9.159 11,687 +0.13(+1.49%)
Oct 15, 2010 9.145 9.145 8.982 9.025 57,602 -0.03(-0.31%)
Oct 14, 2010 8.954 9.067 8.770 9.053 30,253 +0.06(+0.71%)
Oct 13, 2010 8.806 9.003 8.742 8.989 58,985 +0.20(+2.33%)
Oct 12, 2010 8.855 8.862 8.770 8.784 18,357 -0.12(-1.39%)
Oct 11, 2010 8.827 8.961 8.827 8.908 6,721 -0.02(-0.28%)
Oct 08, 2010 8.735 8.968 8.728 8.933 18,644 +0.20(+2.35%)
Oct 07, 2010 8.947 8.947 8.707 8.728 27,803 -0.19(-2.14%)
Oct 06, 2010 8.813 8.933 8.813 8.919 28,205 +0.06(+0.72%)
Oct 05, 2010 8.615 8.862 8.523 8.855 66,493 +0.32(+3.81%)
Oct 04, 2010 8.347 8.580 8.347 8.530 29,060 -0.07(-0.82%)
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.