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

Essa Bancorp Inc (NQ: ESSA )

18.12 +0.62 (+3.57%)
Streaming Delayed Price Updated: 9:31 AM 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 (%)
Dec 30, 2011 7.637 7.695 7.536 7.565 18,989 -0.07(-0.85%)
Dec 29, 2011 7.493 7.724 7.493 7.630 36,137 +0.10(+1.34%)
Dec 28, 2011 7.608 7.666 7.493 7.529 31,255 -0.09(-1.14%)
Dec 27, 2011 7.601 7.724 7.587 7.616 19,425 +0.01(+0.09%)
Dec 23, 2011 7.608 7.630 7.471 7.608 35,065 +0.02(+0.29%)
Dec 21, 2011 7.709 7.717 7.558 7.587 35,008 -0.14(-1.87%)
Dec 20, 2011 7.760 7.861 7.608 7.731 50,971 +0.11(+1.42%)
Dec 19, 2011 7.616 7.818 7.500 7.623 31,922 +0.07(+0.86%)
Dec 16, 2011 7.782 7.800 7.457 7.558 216,597 -0.15(-1.97%)
Dec 15, 2011 7.644 7.876 7.522 7.709 41,398 +0.13(+1.72%)
Dec 14, 2011 7.377 7.623 7.370 7.579 44,314 +0.22(+2.94%)
Dec 13, 2011 7.492 7.528 7.348 7.363 49,273 -0.07(-0.97%)
Dec 12, 2011 7.593 7.593 7.427 7.435 64,396 -0.31(-3.99%)
Dec 09, 2011 7.514 7.816 7.514 7.744 27,066 +0.27(+3.56%)
Dec 08, 2011 7.550 7.600 7.478 7.478 99,881 -0.12(-1.52%)
Dec 07, 2011 7.593 7.693 7.506 7.593 56,408 -0.09(-1.22%)
Dec 06, 2011 7.708 7.765 7.614 7.686 27,600 -0.01(-0.09%)
Dec 05, 2011 7.888 7.888 7.600 7.693 48,285 -0.06(-0.74%)
Dec 02, 2011 7.816 7.830 7.564 7.751 75,203 +0.01(+0.19%)
Dec 01, 2011 7.967 8.017 7.722 7.737 34,287 -0.25(-3.15%)
Nov 30, 2011 7.988 8.046 7.780 7.988 96,563 +0.25(+3.25%)
Nov 29, 2011 7.708 7.909 7.643 7.737 20,290 -0.04(-0.55%)
Nov 28, 2011 7.564 7.801 7.478 7.780 49,113 +0.44(+5.97%)
Nov 25, 2011 7.262 7.701 7.262 7.341 13,038 +0.04(+0.59%)
Nov 23, 2011 7.442 7.449 7.284 7.298 33,514 -0.16(-2.12%)
Nov 22, 2011 7.478 7.499 7.399 7.456 29,261 -0.02(-0.29%)
Nov 21, 2011 7.384 7.514 7.384 7.478 27,557 -0.03(-0.38%)
Nov 18, 2011 7.528 7.600 7.442 7.506 63,325 -0.01(-0.10%)
Nov 17, 2011 7.607 7.622 7.478 7.514 44,562 -0.11(-1.42%)
Nov 16, 2011 7.708 7.859 7.600 7.622 15,690 -0.18(-2.30%)
Nov 15, 2011 7.657 7.844 7.622 7.801 25,430 +0.16(+2.07%)
Nov 14, 2011 7.794 7.808 7.622 7.643 28,412 -0.17(-2.12%)
Nov 11, 2011 7.816 7.880 7.758 7.808 27,127 +0.04(+0.46%)
Nov 10, 2011 7.895 7.895 7.686 7.773 28,461 +0.01(+0.09%)
Nov 09, 2011 7.880 8.060 7.765 7.765 49,451 -0.32(-3.91%)
Nov 08, 2011 7.995 8.161 7.891 8.082 25,810 +0.12(+1.44%)
Nov 07, 2011 8.031 8.046 7.859 7.967 20,034 -0.06(-0.81%)
Nov 04, 2011 8.125 8.125 7.981 8.031 18,874 -0.15(-1.85%)
Nov 03, 2011 8.182 8.182 8.010 8.182 47,515 +0.08(+0.98%)
Nov 02, 2011 7.916 8.175 7.837 8.103 36,024 +0.33(+4.26%)
Nov 01, 2011 7.737 7.938 7.737 7.773 51,509 -0.17(-2.08%)
Oct 31, 2011 7.909 8.154 7.773 7.938 44,871 -0.09(-1.16%)
Oct 28, 2011 8.103 8.175 7.995 8.031 31,557 -0.14(-1.67%)
Oct 27, 2011 8.046 8.182 7.744 8.168 112,208 +0.46(+5.97%)
Oct 26, 2011 7.593 7.715 7.427 7.708 39,202 +0.27(+3.57%)
Oct 25, 2011 7.643 7.765 7.427 7.442 53,910 -0.33(-4.26%)
Oct 24, 2011 7.830 7.830 7.693 7.773 61,866 -0.06(-0.83%)
Oct 21, 2011 8.039 8.039 7.636 7.837 41,089 -0.03(-0.37%)
Oct 20, 2011 7.787 7.909 7.528 7.866 21,746 +0.06(+0.83%)
Oct 19, 2011 8.046 8.067 7.787 7.801 20,646 -0.25(-3.12%)
Oct 18, 2011 7.823 8.067 7.729 8.053 44,541 +0.29(+3.80%)
Oct 17, 2011 8.053 8.053 7.715 7.758 33,469 -0.39(-4.77%)
Oct 14, 2011 8.154 8.154 7.945 8.146 26,162 +0.04(+0.44%)
Oct 13, 2011 8.046 8.118 7.916 8.110 17,773 +0.01(+0.09%)
Oct 12, 2011 8.118 8.118 7.909 8.103 47,728 +0.06(+0.80%)
Oct 11, 2011 7.852 8.082 7.780 8.039 56,309 +0.12(+1.45%)
Oct 10, 2011 7.557 7.923 7.435 7.923 73,933 +0.47(+6.27%)
Oct 07, 2011 7.830 7.830 7.399 7.456 65,976 -0.42(-5.38%)
Oct 06, 2011 7.636 7.895 7.622 7.880 37,860 +0.17(+2.14%)
Oct 05, 2011 7.600 7.744 7.528 7.715 80,226 +0.11(+1.42%)
Oct 04, 2011 7.097 7.686 7.025 7.607 133,475 +0.40(+5.48%)
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.