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 (%)
Feb 29, 2008 8.322 8.427 8.315 8.371 2,502 -0.05(-0.58%)
Feb 28, 2008 8.301 8.420 8.301 8.420 4,085 +0.04(+0.50%)
Feb 27, 2008 8.371 8.378 8.371 8.378 3,153 -0.06(-0.74%)
Feb 26, 2008 8.371 8.469 8.371 8.441 7,448 +0.06(+0.75%)
Feb 25, 2008 8.371 8.378 8.371 8.378 8,652 +0.01(+0.08%)
Feb 22, 2008 8.448 8.455 8.371 8.371 9,753 -0.07(-0.83%)
Feb 21, 2008 8.441 8.441 8.441 8.441 530 -0.01(-0.17%)
Feb 20, 2008 8.378 8.455 8.371 8.455 11,892 +0.01(+0.17%)
Feb 19, 2008 8.490 8.490 8.385 8.441 36,124 -0.02(-0.25%)
Feb 18, 2008 8.441 8.462 8.441 8.462 6,488 +0.00(+0.00%)
Feb 15, 2008 8.441 8.462 8.441 8.462 6,488 +0.02(+0.25%)
Feb 14, 2008 8.441 8.444 8.441 8.441 18,698 +0.01(+0.17%)
Feb 13, 2008 8.441 8.441 8.413 8.427 29,243 +0.02(+0.25%)
Feb 12, 2008 8.469 8.469 8.399 8.406 2,487 -0.06(-0.66%)
Feb 11, 2008 8.336 8.462 8.322 8.462 33,278 +0.13(+1.51%)
Feb 08, 2008 8.315 8.385 8.308 8.336 14,234 -0.03(-0.42%)
Feb 07, 2008 8.483 8.483 8.371 8.371 11,468 -0.04(-0.50%)
Feb 06, 2008 8.455 8.490 8.378 8.413 12,822 -0.04(-0.50%)
Feb 05, 2008 8.378 8.483 8.378 8.455 28,549 +0.08(+0.92%)
Feb 04, 2008 8.406 8.441 8.359 8.378 15,910 -0.03(-0.33%)
Feb 01, 2008 8.413 8.441 8.287 8.406 77,975 +0.10(+1.26%)
Jan 31, 2008 8.357 8.378 8.294 8.301 43,981 +0.00(+0.00%)
Jan 30, 2008 8.350 8.413 8.301 8.301 195,290 +0.02(+0.25%)
Jan 29, 2008 8.225 8.315 8.211 8.280 27,573 -0.03(-0.42%)
Jan 28, 2008 8.169 8.357 8.057 8.315 32,831 +0.10(+1.27%)
Jan 25, 2008 8.232 8.336 8.197 8.211 28,419 +0.05(+0.60%)
Jan 24, 2008 8.078 8.364 7.918 8.162 87,429 -0.03(-0.43%)
Jan 23, 2008 7.541 8.197 7.541 8.197 39,407 +0.54(+7.11%)
Jan 22, 2008 7.666 7.666 7.402 7.653 9,246 -0.02(-0.27%)
Jan 21, 2008 7.687 7.778 7.674 7.674 6,082 +0.00(+0.00%)
Jan 18, 2008 7.687 7.778 7.674 7.674 6,082 +0.00(+0.00%)
Jan 17, 2008 7.674 7.771 7.667 7.674 23,800 -0.07(-0.90%)
Jan 16, 2008 7.604 7.806 7.534 7.743 22,230 +0.05(+0.63%)
Jan 15, 2008 7.743 7.743 7.674 7.694 29,687 -0.05(-0.63%)
Jan 14, 2008 7.743 7.743 7.604 7.743 1,791 +0.00(+0.00%)
Jan 11, 2008 7.743 7.778 7.715 7.743 73,825 +0.03(+0.45%)
Jan 10, 2008 7.471 7.729 7.471 7.708 52,609 +0.22(+2.98%)
Jan 09, 2008 7.639 7.639 7.443 7.485 4,157 -0.12(-1.56%)
Jan 08, 2008 7.471 7.604 7.436 7.604 9,210 +0.21(+2.83%)
Jan 07, 2008 7.464 7.478 7.394 7.394 860 -0.08(-1.03%)
Jan 04, 2008 7.687 7.687 7.325 7.471 26,429 -0.23(-2.99%)
Jan 03, 2008 7.708 7.708 7.701 7.701 573 -0.24(-3.07%)
Jan 02, 2008 7.855 8.022 7.708 7.946 35,988 +0.10(+1.24%)
Jan 01, 2008 7.583 7.918 7.583 7.848 11,048 +0.00(+0.00%)
Dec 31, 2007 7.583 7.918 7.583 7.848 11,048 +0.17(+2.27%)
Dec 28, 2007 7.680 7.708 6.669 7.674 121,131 -0.07(-0.90%)
Dec 27, 2007 7.660 7.743 7.604 7.743 14,098 -0.08(-0.98%)
Dec 26, 2007 7.778 7.820 7.778 7.820 950 +0.05(+0.61%)
Dec 24, 2007 7.799 7.820 7.773 7.773 1,470 +0.04(+0.47%)
Dec 21, 2007 7.722 7.820 7.604 7.736 49,169 +0.06(+0.82%)
Dec 20, 2007 7.674 7.680 7.625 7.674 31,823 +0.00(+0.00%)
Dec 19, 2007 7.680 7.722 7.346 7.674 44,581 +0.02(+0.27%)
Dec 18, 2007 7.701 7.701 7.541 7.653 25,646 -0.02(-0.27%)
Dec 17, 2007 7.750 7.750 7.660 7.674 59,848 -0.21(-2.65%)
Dec 14, 2007 7.918 7.918 7.883 7.883 2,150 +0.07(+0.89%)
Dec 13, 2007 7.778 7.813 7.743 7.813 5,458 +0.03(+0.45%)
Dec 12, 2007 7.757 7.778 7.750 7.778 1,863 -0.01(-0.09%)
Dec 11, 2007 7.743 7.785 7.743 7.785 17,012 +0.06(+0.72%)
Dec 10, 2007 7.715 7.729 7.701 7.729 7,607 +0.00(+0.00%)
Dec 07, 2007 7.680 7.729 7.680 7.729 1,003 +0.01(+0.18%)
Dec 06, 2007 7.715 7.715 7.680 7.715 4,013 -0.03(-0.45%)
Dec 05, 2007 7.736 7.806 7.715 7.750 6,880 +0.01(+0.09%)
Dec 04, 2007 7.813 7.813 7.743 7.743 32,315 -0.10(-1.25%)
Dec 03, 2007 7.743 8.008 7.743 7.841 8,678 +0.06(+0.81%)
Nov 30, 2007 8.092 8.092 7.778 7.778 21,147 -0.32(-3.96%)
Nov 29, 2007 7.883 8.106 7.813 8.099 10,220 +0.11(+1.40%)
Nov 28, 2007 7.953 8.001 7.932 7.987 41,435 +0.02(+0.26%)
Nov 27, 2007 7.918 7.987 7.918 7.966 716 +0.07(+0.88%)
Nov 26, 2007 7.918 8.092 7.876 7.897 20,661 +0.00(+0.00%)
Nov 23, 2007 8.064 8.064 7.897 7.897 573 +0.12(+1.52%)
Nov 21, 2007 7.708 7.820 7.701 7.778 4,375 -0.14(-1.76%)
Nov 20, 2007 7.813 7.918 7.806 7.918 34,071 -0.01(-0.18%)
Nov 19, 2007 7.932 7.932 7.904 7.932 2,293 -0.05(-0.61%)
Nov 16, 2007 7.883 7.980 7.883 7.980 2,434 -0.08(-0.95%)
Nov 15, 2007 8.036 8.057 7.961 8.057 6,020 -0.01(-0.17%)
Nov 14, 2007 8.057 8.071 8.029 8.071 9,174 -0.07(-0.86%)
Nov 13, 2007 8.106 8.162 7.897 8.141 7,174 +0.03(+0.43%)
Nov 12, 2007 8.092 8.169 8.057 8.106 47,451 +0.05(+0.61%)
Nov 09, 2007 7.987 8.085 7.925 8.057 30,428 +0.08(+1.05%)
Nov 08, 2007 7.953 8.155 7.946 7.973 95,028 +0.03(+0.35%)
Nov 07, 2007 7.862 7.960 7.841 7.946 39,169 -0.06(-0.78%)
Nov 06, 2007 7.918 8.078 7.918 8.008 38,922 +0.10(+1.32%)
Nov 05, 2007 7.883 7.987 7.785 7.904 30,103 -0.01(-0.09%)
Nov 02, 2007 7.904 7.911 7.897 7.911 21,072 -0.04(-0.53%)
Nov 01, 2007 7.980 8.043 7.953 7.953 35,185 -0.03(-0.44%)
Oct 31, 2007 8.029 8.043 7.946 7.987 4,208 -0.02(-0.26%)
Oct 30, 2007 8.022 8.071 8.008 8.008 1,146 -0.02(-0.26%)
Oct 29, 2007 8.029 8.064 8.029 8.029 4,730 +0.06(+0.70%)
Oct 26, 2007 8.029 8.050 7.806 7.973 49,897 -0.10(-1.21%)
Oct 25, 2007 8.050 8.197 8.022 8.071 21,524 -0.01(-0.17%)
Oct 24, 2007 8.008 8.085 7.953 8.085 35,165 +0.05(+0.61%)
Oct 23, 2007 7.918 8.036 7.890 8.036 8,929 +0.14(+1.77%)
Oct 22, 2007 7.890 7.897 7.890 7.897 860 -0.01(-0.10%)
Oct 19, 2007 7.946 7.946 7.855 7.905 3,129 +0.02(+0.28%)
Oct 18, 2007 8.162 8.162 7.848 7.883 107,805 -0.24(-2.92%)
Oct 17, 2007 8.190 8.197 8.099 8.120 54,481 -0.07(-0.85%)
Oct 16, 2007 8.162 8.190 8.134 8.190 79,034 +0.00(+0.00%)
Oct 15, 2007 8.162 8.301 8.092 8.190 84,820 -0.01(-0.09%)
Oct 12, 2007 8.036 8.225 8.036 8.197 42,438 +0.14(+1.73%)
Oct 11, 2007 7.953 8.057 7.953 8.057 55,364 +0.08(+1.05%)
Oct 10, 2007 7.918 7.973 7.918 7.973 2,150 +0.06(+0.70%)
Oct 09, 2007 7.848 7.918 7.848 7.918 33,974 +0.07(+0.89%)
Oct 08, 2007 7.848 7.848 7.778 7.848 23,079 +0.07(+0.90%)
Oct 05, 2007 7.813 7.813 7.778 7.778 10,321 +0.03(+0.45%)
Oct 04, 2007 7.743 7.743 7.743 7.743 6,450 +0.01(+0.09%)
Oct 03, 2007 7.743 7.743 7.708 7.736 6,594 -0.04(-0.54%)
Oct 02, 2007 7.785 7.792 7.743 7.778 7,884 +0.07(+0.90%)
Oct 01, 2007 7.743 7.743 7.674 7.708 8,350 -0.07(-0.90%)
Sep 28, 2007 7.806 7.813 7.743 7.778 82,730 +0.02(+0.27%)
Sep 27, 2007 7.980 7.980 7.757 7.757 7,465 +0.00(+0.05%)
Sep 26, 2007 7.743 7.757 7.729 7.753 20,431 -0.02(-0.32%)
Sep 25, 2007 7.785 7.785 7.674 7.778 13,730 -0.01(-0.09%)
Sep 24, 2007 7.694 7.897 7.694 7.785 14,535 +0.06(+0.72%)
Sep 21, 2007 7.778 7.778 7.674 7.729 73,234 -0.07(-0.90%)
Sep 20, 2007 7.855 7.855 7.799 7.799 15,438 -0.07(-0.89%)
Sep 19, 2007 7.911 7.911 7.820 7.869 28,670 -0.01(-0.09%)
Sep 18, 2007 8.022 8.092 7.611 7.876 100,361 -0.13(-1.66%)
Sep 17, 2007 7.862 8.022 7.862 8.008 18,165 +0.13(+1.68%)
Sep 14, 2007 7.973 7.982 7.778 7.876 7,525 -0.14(-1.74%)
Sep 13, 2007 7.946 8.015 7.918 8.015 3,943 +0.13(+1.68%)
Sep 12, 2007 7.939 7.953 7.841 7.883 11,592 -0.03(-0.44%)
Sep 11, 2007 7.939 7.966 7.848 7.918 23,328 -0.06(-0.79%)
Sep 10, 2007 7.848 8.022 7.806 7.980 17,775 +0.10(+1.24%)
Sep 07, 2007 7.674 8.064 7.674 7.883 54,124 +0.21(+2.73%)
Sep 06, 2007 7.743 7.813 7.674 7.674 42,288 -0.02(-0.27%)
Sep 05, 2007 7.736 7.813 7.604 7.694 32,970 -0.13(-1.69%)
Sep 04, 2007 7.932 8.092 7.729 7.827 29,530 +0.12(+1.54%)
Aug 31, 2007 7.848 7.848 7.708 7.708 6,627 -0.08(-0.99%)
Aug 30, 2007 7.799 7.799 7.729 7.785 10,751 -0.02(-0.27%)
Aug 29, 2007 7.918 7.925 7.806 7.806 40,090 -0.11(-1.41%)
Aug 28, 2007 7.736 7.918 7.736 7.918 17,979 +0.17(+2.25%)
Aug 27, 2007 7.757 7.757 7.680 7.743 23,991 -0.01(-0.18%)
Aug 24, 2007 7.660 7.813 7.660 7.757 23,066 +0.13(+1.74%)
Aug 23, 2007 7.674 7.674 7.611 7.625 34,310 -0.03(-0.45%)
Aug 22, 2007 7.639 7.701 7.632 7.659 154,412 +0.06(+0.83%)
Aug 21, 2007 7.332 7.597 7.332 7.597 114,643 +0.26(+3.52%)
Aug 20, 2007 7.255 7.401 7.255 7.339 38,767 +0.07(+0.96%)
Aug 17, 2007 7.276 7.408 7.199 7.269 53,118 +0.15(+2.16%)
Aug 16, 2007 7.164 7.241 7.115 7.115 66,904 -0.07(-0.97%)
Aug 15, 2007 7.227 7.227 7.171 7.185 60,579 -0.01(-0.10%)
Aug 14, 2007 7.220 7.262 7.164 7.192 76,764 -0.06(-0.77%)
Aug 13, 2007 7.272 7.290 7.227 7.248 8,887 -0.01(-0.10%)
Aug 10, 2007 7.220 7.311 7.220 7.255 21,892 -0.07(-0.95%)
Aug 09, 2007 7.311 7.429 7.311 7.325 22,392 -0.14(-1.87%)
Aug 08, 2007 7.220 7.464 7.220 7.464 308,067 +0.21(+2.88%)
Aug 07, 2007 7.185 7.346 7.185 7.255 215,825 +0.07(+0.97%)
Aug 06, 2007 7.394 7.394 7.185 7.185 148,714 -0.24(-3.20%)
Aug 03, 2007 7.422 7.506 7.360 7.422 251,915 -0.08(-1.02%)
Aug 02, 2007 7.548 7.562 7.464 7.499 41,535 -0.06(-0.83%)
Aug 01, 2007 7.555 7.587 7.464 7.562 31,372 +0.02(+0.28%)
Jul 31, 2007 7.611 7.611 7.541 7.541 12,614 -0.07(-0.92%)
Jul 30, 2007 7.639 7.639 7.541 7.611 29,960 -0.03(-0.37%)
Jul 27, 2007 7.471 7.646 7.464 7.639 32,999 +0.17(+2.34%)
Jul 26, 2007 7.499 7.499 7.332 7.464 69,775 -0.03(-0.47%)
Jul 25, 2007 7.499 7.506 7.464 7.499 35,226 -0.02(-0.28%)
Jul 24, 2007 7.625 7.625 7.318 7.520 67,740 -0.10(-1.37%)
Jul 23, 2007 7.667 7.667 7.625 7.625 8,466 -0.04(-0.55%)
Jul 20, 2007 7.639 7.667 7.625 7.667 18,740 +0.03(+0.37%)
Jul 19, 2007 7.674 7.674 7.632 7.639 45,294 -0.01(-0.09%)
Jul 18, 2007 7.707 7.707 7.646 7.646 10,607 -0.08(-1.08%)
Jul 17, 2007 7.674 7.778 7.674 7.729 56,049 +0.06(+0.73%)
Jul 16, 2007 7.646 7.708 7.639 7.674 35,218 +0.00(+0.00%)
Jul 13, 2007 7.674 7.674 7.674 7.674 2,723 -0.01(-0.09%)
Jul 12, 2007 7.660 7.680 7.639 7.680 114,989 +0.03(+0.36%)
Jul 11, 2007 7.674 7.687 7.639 7.653 79,116 -0.04(-0.54%)
Jul 10, 2007 7.708 7.708 7.674 7.694 150,406 -0.05(-0.63%)
Jul 09, 2007 7.708 7.743 7.708 7.743 99,771 +0.03(+0.36%)
Jul 06, 2007 7.708 7.736 7.708 7.715 27,551 +0.01(+0.09%)
Jul 05, 2007 7.708 7.743 7.708 7.708 20,176 +0.00(+0.00%)
Jul 03, 2007 7.708 7.729 7.708 7.708 34,977 -0.03(-0.36%)
Jul 02, 2007 7.674 7.736 7.674 7.736 39,510 +0.03(+0.36%)
Jun 29, 2007 7.743 7.750 7.708 7.708 93,246 -0.03(-0.45%)
Jun 28, 2007 7.729 7.841 7.722 7.743 39,544 +0.01(+0.18%)
Jun 27, 2007 7.743 7.757 7.708 7.729 64,266 -0.01(-0.18%)
Jun 26, 2007 7.960 7.960 7.743 7.743 134,105 -0.24(-3.06%)
Jun 25, 2007 8.001 8.015 7.953 7.987 58,337 +0.03(+0.44%)
Jun 22, 2007 7.960 7.987 7.953 7.953 31,016 -0.03(-0.44%)
Jun 21, 2007 7.953 7.987 7.953 7.987 64,213 +0.03(+0.44%)
Jun 20, 2007 7.953 8.015 7.953 7.953 62,357 -0.04(-0.52%)
Jun 19, 2007 7.973 7.994 7.960 7.994 29,243 +0.02(+0.26%)
Jun 18, 2007 7.946 8.015 7.939 7.973 100,058 +0.13(+1.60%)
Jun 15, 2007 7.925 7.925 7.848 7.848 19,782 +0.00(+0.00%)
Jun 14, 2007 7.869 7.890 7.848 7.848 96,331 -0.04(-0.53%)
Jun 13, 2007 7.883 7.953 7.883 7.890 24,512 +0.01(+0.09%)
Jun 12, 2007 7.925 7.925 7.883 7.883 32,253 -0.04(-0.53%)
Jun 11, 2007 7.939 7.939 7.918 7.925 41,565 -0.01(-0.18%)
Jun 08, 2007 7.939 7.953 7.918 7.939 77,254 -0.01(-0.09%)
Jun 07, 2007 7.939 7.973 7.939 7.946 45,681 -0.02(-0.26%)
Jun 06, 2007 7.953 7.987 7.932 7.966 73,543 +0.01(+0.18%)
Jun 05, 2007 7.946 7.980 7.946 7.953 64,597 +0.01(+0.09%)
Jun 04, 2007 7.953 7.966 7.946 7.946 89,712 -0.01(-0.09%)
Jun 01, 2007 7.953 8.029 7.953 7.953 93,123 -0.01(-0.09%)
May 31, 2007 7.966 7.987 7.953 7.960 61,458 +0.01(+0.09%)
May 30, 2007 7.960 7.987 7.946 7.953 41,428 -0.01(-0.09%)
May 29, 2007 7.987 7.987 7.960 7.960 49,205 -0.03(-0.35%)
May 25, 2007 7.987 8.029 7.987 7.987 29,299 -0.04(-0.52%)
May 24, 2007 7.987 8.057 7.987 8.029 30,103 +0.00(+0.00%)
May 23, 2007 7.994 8.057 7.994 8.029 18,453 -0.03(-0.43%)
May 22, 2007 8.022 8.078 7.987 8.064 40,678 +0.03(+0.35%)
May 21, 2007 8.057 8.064 7.973 8.036 22,202 -0.04(-0.52%)
May 18, 2007 7.987 8.099 7.987 8.078 52,880 +0.08(+1.05%)
May 17, 2007 7.973 8.022 7.973 7.994 14,250 -0.03(-0.35%)
May 16, 2007 7.987 8.038 7.973 8.022 92,392 +0.02(+0.26%)
May 15, 2007 8.022 8.057 8.001 8.001 16,346 +0.01(+0.09%)
May 14, 2007 8.127 8.134 7.973 7.994 113,179 -0.13(-1.63%)
May 11, 2007 8.022 8.162 7.980 8.127 59,936 +0.07(+0.87%)
May 10, 2007 8.001 8.127 7.987 8.057 176,348 +0.03(+0.43%)
May 09, 2007 8.001 8.036 8.001 8.022 88,569 -0.01(-0.17%)
May 08, 2007 8.015 8.050 7.994 8.036 59,347 +0.01(+0.17%)
May 07, 2007 8.015 8.028 7.994 8.022 134,871 +0.01(+0.17%)
May 04, 2007 7.994 8.050 7.994 8.008 76,163 +0.01(+0.17%)
May 03, 2007 7.987 8.015 7.980 7.994 106,009 +0.01(+0.09%)
May 02, 2007 7.994 8.015 7.987 7.987 71,728 +0.00(+0.00%)
May 01, 2007 7.994 8.015 7.960 7.987 61,239 -0.01(-0.09%)
Apr 30, 2007 7.980 8.092 7.980 7.994 225,107 -0.05(-0.61%)
Apr 27, 2007 8.092 8.092 8.022 8.043 200,433 -0.01(-0.17%)
Apr 26, 2007 8.092 8.120 8.029 8.057 266,006 -0.05(-0.60%)
Apr 25, 2007 8.197 8.197 8.092 8.106 116,290 -0.14(-1.69%)
Apr 24, 2007 8.301 8.301 8.022 8.246 410,922 -0.06(-0.67%)
Apr 23, 2007 8.357 8.364 8.301 8.301 420,307 -0.06(-0.75%)
Apr 20, 2007 8.364 8.364 8.336 8.364 384,935 +0.00(+0.00%)
Apr 19, 2007 8.357 8.371 8.336 8.364 222,162 +0.00(+0.00%)
Apr 18, 2007 8.371 8.371 8.343 8.364 156,031 +0.00(+0.00%)
Apr 17, 2007 8.357 8.392 8.329 8.364 486,426 +0.00(+0.06%)
Apr 16, 2007 8.371 8.399 8.329 8.359 601,446 -0.02(-0.22%)
Apr 13, 2007 8.371 8.399 8.349 8.378 346,925 +0.01(+0.08%)
Apr 12, 2007 8.371 8.385 8.301 8.371 386,982 -0.04(-0.50%)
Apr 11, 2007 8.476 8.476 8.371 8.413 432,118 -0.06(-0.74%)
Apr 10, 2007 8.504 8.511 8.371 8.476 356,429 +0.00(+0.00%)
Apr 09, 2007 8.371 8.518 8.301 8.476 565,356 +0.10(+1.17%)
Apr 05, 2007 8.259 8.399 8.197 8.378 1,918,149 +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.