Indicators

Essa Bancorp Inc (NQ: ESSA )

16.70 -0.14 (-0.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	8.107	8.114	7.838	8.100	113,757	-0.03(-0.34%)
Feb 25, 2010	8.024	8.169	7.996	8.128	53,081	+0.01(+0.17%)
Feb 24, 2010	8.066	8.149	8.003	8.114	51,101	+0.06(+0.77%)
Feb 23, 2010	8.073	8.204	8.045	8.052	35,510	-0.06(-0.68%)
Feb 22, 2010	8.114	8.128	8.038	8.107	29,168	+0.06(+0.77%)
Feb 19, 2010	8.114	8.128	8.024	8.045	72,292	-0.06(-0.77%)
Feb 18, 2010	8.114	8.266	8.038	8.107	134,100	-0.01(-0.17%)
Feb 17, 2010	8.114	8.135	8.059	8.121	68,012	+0.03(+0.34%)
Feb 16, 2010	8.128	8.128	7.948	8.093	142,758	+0.01(+0.09%)
Feb 12, 2010	8.052	8.086	8.086	8.086	182,716	-0.03(-0.43%)
Feb 11, 2010	8.038	8.169	7.906	8.121	81,650	+0.06(+0.77%)
Feb 10, 2010	8.259	8.273	8.031	8.059	92,648	-0.25(-3.00%)
Feb 09, 2010	8.294	8.343	8.156	8.308	20,575	+0.08(+1.01%)
Feb 08, 2010	8.253	8.377	8.211	8.225	23,854	-0.17(-1.98%)
Feb 05, 2010	8.197	8.391	8.176	8.391	34,102	+0.19(+2.28%)
Feb 04, 2010	8.211	8.301	8.100	8.204	43,903	-0.04(-0.50%)
Feb 03, 2010	8.239	8.287	8.239	8.246	26,277	+0.00(+0.00%)
Feb 02, 2010	8.259	8.273	8.225	8.246	50,552	-0.03(-0.42%)

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.