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 29, 2012	6.968	6.968	6.875	6.889	33,285	-0.08(-1.13%)
Feb 28, 2012	7.086	7.111	6.875	6.968	35,919	-0.11(-1.52%)
Feb 27, 2012	7.039	7.111	7.018	7.075	7,539	-0.01(-0.20%)
Feb 24, 2012	7.140	7.161	7.089	7.089	38,241	-0.06(-0.90%)
Feb 23, 2012	6.946	7.161	6.875	7.154	636,905	+0.23(+3.31%)
Feb 22, 2012	6.939	6.996	6.910	6.925	21,677	-0.02(-0.31%)
Feb 21, 2012	7.104	7.147	6.946	6.946	22,836	-0.15(-2.12%)
Feb 17, 2012	7.111	7.125	7.082	7.097	97,480	-0.01(-0.20%)
Feb 16, 2012	7.068	7.125	7.025	7.111	35,624	+0.07(+1.02%)
Feb 15, 2012	7.054	7.125	6.953	7.039	132,087	+0.00(+0.00%)
Feb 14, 2012	7.132	7.161	6.989	7.039	22,114	-0.12(-1.70%)
Feb 13, 2012	7.147	7.185	7.089	7.161	33,144	+0.11(+1.52%)
Feb 10, 2012	7.147	7.154	7.011	7.054	244,482	-0.12(-1.70%)
Feb 09, 2012	7.261	7.333	7.168	7.175	30,154	-0.09(-1.18%)
Feb 08, 2012	7.311	7.362	7.261	7.261	134,602	-0.04(-0.59%)
Feb 07, 2012	7.433	7.433	7.283	7.304	71,958	-0.16(-2.11%)
Feb 06, 2012	7.627	7.627	7.376	7.462	19,439	-0.22(-2.89%)
Feb 03, 2012	7.440	7.720	7.369	7.684	25,246	+0.37(+4.99%)
Feb 02, 2012	7.233	7.340	7.140	7.319	52,228	+0.09(+1.19%)

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.