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

Essa Bancorp Inc (NQ: ESSA )

16.73 -0.11 (-0.62%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 14, 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 27, 2009 8.331 8.739 8.297 8.303 94,220 -0.14(-1.64%)
Feb 26, 2009 8.545 8.587 8.435 8.442 32,898 +0.01(+0.16%)
Feb 25, 2009 8.718 8.739 8.359 8.428 45,240 -0.32(-3.64%)
Feb 24, 2009 8.504 8.780 8.497 8.746 68,846 +0.34(+4.03%)
Feb 23, 2009 8.794 8.884 8.386 8.407 56,155 -0.34(-3.87%)
Feb 20, 2009 8.891 8.891 8.628 8.746 99,060 -0.26(-2.92%)
Feb 19, 2009 8.933 9.092 8.768 9.009 39,500 +0.21(+2.36%)
Feb 18, 2009 8.642 8.974 8.642 8.801 37,700 +0.17(+1.92%)
Feb 17, 2009 8.777 8.843 8.615 8.635 35,261 -0.21(-2.35%)
Feb 13, 2009 8.981 8.986 8.801 8.843 49,606 +0.01(+0.08%)
Feb 12, 2009 8.794 8.974 8.760 8.836 53,642 -0.02(-0.23%)
Feb 11, 2009 8.877 8.898 8.780 8.857 122,872 +0.05(+0.55%)
Feb 10, 2009 8.877 8.953 8.787 8.808 34,066 -0.10(-1.09%)
Feb 09, 2009 8.850 9.108 8.642 8.905 26,711 +0.03(+0.31%)
Feb 06, 2009 8.870 9.036 8.725 8.877 56,236 +0.03(+0.31%)
Feb 05, 2009 8.822 9.085 8.822 8.850 86,428 -0.01(-0.08%)
Feb 04, 2009 9.368 9.437 8.829 8.857 58,988 -0.51(-5.46%)
Feb 03, 2009 9.493 9.500 9.168 9.368 52,581 -0.02(-0.22%)
Feb 02, 2009 9.154 9.458 9.154 9.389 50,590 +0.17(+1.80%)
Jan 30, 2009 9.341 9.451 9.223 9.223 64,652 -0.03(-0.30%)
Jan 29, 2009 9.320 9.389 9.147 9.251 21,164 -0.15(-1.62%)
Jan 28, 2009 9.403 9.403 9.258 9.403 20,676 +0.16(+1.72%)
Jan 27, 2009 9.016 9.334 8.974 9.244 34,403 +0.26(+2.85%)
Jan 26, 2009 8.739 9.085 8.331 8.988 46,410 +0.29(+3.34%)
Jan 23, 2009 8.615 8.988 8.469 8.698 107,612 -0.19(-2.10%)
Jan 22, 2009 8.642 8.981 8.338 8.884 34,461 +0.08(+0.94%)
Jan 21, 2009 8.504 8.801 8.297 8.801 56,501 +0.28(+3.24%)
Jan 20, 2009 9.147 9.195 8.449 8.525 75,241 -0.77(-8.33%)
Jan 16, 2009 9.652 9.748 9.112 9.299 63,499 -0.28(-2.89%)
Jan 15, 2009 9.576 9.679 9.382 9.576 55,656 +0.02(+0.22%)
Jan 14, 2009 9.493 9.714 9.493 9.555 130,831 -0.15(-1.57%)
Jan 13, 2009 9.582 9.714 9.527 9.707 44,363 +0.45(+4.85%)
Jan 12, 2009 9.679 9.838 9.258 9.258 33,750 -0.31(-3.25%)
Jan 09, 2009 9.804 9.852 9.472 9.569 55,484 -0.28(-2.88%)
Jan 08, 2009 9.707 9.852 9.707 9.852 40,621 +0.17(+1.79%)
Jan 07, 2009 9.797 9.811 9.617 9.679 109,654 -0.16(-1.62%)
Jan 06, 2009 9.838 9.852 9.665 9.838 43,215 +0.11(+1.14%)
Jan 05, 2009 9.762 9.852 9.589 9.728 42,581 +0.01(+0.07%)
Jan 02, 2009 9.762 9.783 9.665 9.721 104,874 -0.05(-0.50%)
Dec 31, 2008 9.679 9.873 9.555 9.769 142,184 +0.10(+1.07%)
Dec 30, 2008 9.610 9.665 9.513 9.665 39,730 +0.12(+1.30%)
Dec 29, 2008 9.645 9.659 9.472 9.541 26,386 -0.10(-1.00%)
Dec 26, 2008 9.589 9.659 9.562 9.638 34,542 +0.10(+1.09%)
Dec 24, 2008 9.638 9.638 9.244 9.534 102,826 -0.15(-1.50%)
Dec 23, 2008 9.589 9.679 9.500 9.679 55,023 +0.10(+1.08%)
Dec 22, 2008 9.493 9.672 9.403 9.576 114,173 -0.12(-1.21%)
Dec 19, 2008 9.458 9.693 9.022 9.693 382,688 +0.59(+6.54%)
Dec 18, 2008 9.334 9.334 8.995 9.099 154,281 +0.05(+0.53%)
Dec 17, 2008 9.161 9.306 8.995 9.050 73,493 -0.28(-2.97%)
Dec 16, 2008 9.099 9.334 8.815 9.327 76,784 +0.39(+4.41%)
Dec 15, 2008 9.105 9.285 8.649 8.933 23,276 -0.16(-1.75%)
Dec 12, 2008 8.504 9.237 8.504 9.092 54,831 +0.64(+7.61%)
Dec 11, 2008 8.863 9.112 8.400 8.449 69,546 -0.52(-5.78%)
Dec 10, 2008 8.698 9.050 8.621 8.967 104,581 +0.37(+4.34%)
Dec 09, 2008 9.147 9.175 8.518 8.594 121,039 -0.65(-7.03%)
Dec 08, 2008 9.168 9.244 8.656 9.244 125,345 +0.08(+0.91%)
Dec 05, 2008 8.504 9.161 8.504 9.161 60,691 +0.61(+7.11%)
Dec 04, 2008 8.857 9.327 8.400 8.552 64,746 -0.43(-4.77%)
Dec 03, 2008 8.642 9.161 8.297 8.981 55,121 +0.46(+5.35%)
Dec 02, 2008 8.151 8.670 8.096 8.525 53,017 +0.50(+6.29%)
Dec 01, 2008 9.147 9.230 7.985 8.020 136,268 -1.29(-13.88%)
Nov 28, 2008 9.175 9.313 9.175 9.313 53,945 +0.10(+1.13%)
Nov 26, 2008 8.635 9.251 8.635 9.209 109,004 +0.42(+4.80%)
Nov 25, 2008 8.815 8.960 8.504 8.787 156,707 +0.15(+1.68%)
Nov 24, 2008 8.345 8.739 7.979 8.642 120,183 +0.35(+4.25%)
Nov 21, 2008 7.902 8.601 7.806 8.290 245,278 +0.59(+7.73%)
Nov 20, 2008 8.290 8.504 7.605 7.695 114,736 -0.56(-6.78%)
Nov 19, 2008 8.621 8.933 8.227 8.255 114,955 -0.46(-5.24%)
Nov 18, 2008 8.829 8.967 8.303 8.711 103,289 -0.07(-0.79%)
Nov 17, 2008 8.794 9.375 8.687 8.780 51,944 -0.01(-0.16%)
Nov 14, 2008 9.029 9.334 8.780 8.794 66,512 -0.39(-4.29%)
Nov 13, 2008 8.891 9.216 8.621 9.188 124,140 +0.37(+4.15%)
Nov 12, 2008 9.181 9.285 8.822 8.822 40,731 -0.34(-3.70%)
Nov 11, 2008 9.092 9.541 9.092 9.161 56,477 -0.10(-1.12%)
Nov 10, 2008 9.430 9.610 9.264 9.264 28,660 -0.06(-0.67%)
Nov 07, 2008 9.292 9.375 9.161 9.327 43,034 +0.13(+1.43%)
Nov 06, 2008 9.313 9.403 9.133 9.195 56,776 -0.09(-0.97%)
Nov 05, 2008 9.472 9.479 9.285 9.285 40,265 -0.30(-3.17%)
Nov 04, 2008 9.596 9.679 9.500 9.589 26,980 +0.00(+0.00%)
Nov 03, 2008 9.631 9.679 9.154 9.589 57,307 +0.01(+0.07%)
Oct 31, 2008 9.271 9.610 8.912 9.582 92,275 +0.24(+2.51%)
Oct 30, 2008 9.278 9.368 9.099 9.347 35,465 +0.19(+2.04%)
Oct 29, 2008 8.988 9.334 8.953 9.161 87,221 +0.20(+2.24%)
Oct 28, 2008 9.078 9.078 8.635 8.960 109,695 +0.19(+2.21%)
Oct 27, 2008 8.891 9.029 8.711 8.767 39,807 -0.17(-1.93%)
Oct 24, 2008 8.870 8.995 8.642 8.940 103,224 -0.17(-1.82%)
Oct 23, 2008 9.085 9.154 8.774 9.105 74,718 +0.12(+1.31%)
Oct 22, 2008 9.071 9.437 8.988 8.988 57,570 -0.17(-1.89%)
Oct 21, 2008 9.271 9.472 9.126 9.161 63,594 -0.28(-2.93%)
Oct 20, 2008 9.410 9.465 9.071 9.437 35,860 +0.12(+1.34%)
Oct 17, 2008 9.347 9.541 9.016 9.313 193,779 -0.07(-0.74%)
Oct 16, 2008 9.105 9.465 8.732 9.382 140,886 +0.37(+4.14%)
Oct 15, 2008 9.154 9.195 8.988 9.009 84,725 -0.27(-2.91%)
Oct 14, 2008 9.396 9.403 9.105 9.278 101,037 +0.05(+0.52%)
Oct 13, 2008 9.119 9.327 8.642 9.230 149,420 +0.28(+3.09%)
Oct 10, 2008 8.642 8.974 8.359 8.953 207,369 +0.30(+3.43%)
Oct 09, 2008 9.181 9.181 8.601 8.656 137,704 -0.39(-4.28%)
Oct 08, 2008 9.099 9.271 9.002 9.043 181,886 -0.20(-2.17%)
Oct 07, 2008 9.308 9.403 9.244 9.244 70,987 -0.14(-1.47%)
Oct 06, 2008 9.458 9.479 9.230 9.382 96,514 -0.02(-0.22%)
Oct 03, 2008 9.437 9.500 9.334 9.403 118,263 -0.09(-0.95%)
Oct 02, 2008 9.417 9.679 9.299 9.493 83,721 -0.06(-0.65%)
Oct 01, 2008 9.603 9.610 9.266 9.555 78,375 -0.06(-0.58%)
Sep 30, 2008 9.299 9.659 9.161 9.610 173,870 +0.31(+3.35%)
Sep 29, 2008 9.679 9.679 8.988 9.299 77,548 -0.28(-2.89%)
Sep 26, 2008 9.541 9.610 9.354 9.576 70,800 -0.03(-0.36%)
Sep 25, 2008 9.354 9.748 9.334 9.610 204,028 +0.21(+2.28%)
Sep 24, 2008 9.513 9.534 9.202 9.396 68,081 -0.01(-0.07%)
Sep 23, 2008 9.396 9.472 9.299 9.403 40,277 -0.05(-0.51%)
Sep 22, 2008 9.389 9.472 9.216 9.451 46,985 -0.02(-0.22%)
Sep 19, 2008 9.707 9.707 9.334 9.472 499,211 -0.16(-1.65%)
Sep 18, 2008 9.444 9.659 9.230 9.631 187,129 +0.37(+3.96%)
Sep 17, 2008 9.161 9.582 9.161 9.264 88,404 -0.39(-4.08%)
Sep 16, 2008 9.043 9.659 8.919 9.659 112,663 +0.64(+7.05%)
Sep 15, 2008 9.216 9.541 8.953 9.022 224,477 -0.21(-2.25%)
Sep 12, 2008 9.347 9.396 9.126 9.230 168,042 -0.10(-1.04%)
Sep 11, 2008 9.237 9.361 9.195 9.327 140,841 +0.01(+0.07%)
Sep 10, 2008 9.589 9.589 9.251 9.320 109,734 -0.19(-1.96%)
Sep 09, 2008 9.631 9.665 9.484 9.506 67,116 -0.07(-0.72%)
Sep 08, 2008 9.576 9.645 9.382 9.576 170,585 +0.21(+2.21%)
Sep 05, 2008 9.486 9.562 9.354 9.368 90,512 -0.17(-1.81%)
Sep 04, 2008 9.665 9.665 9.472 9.541 64,166 -0.12(-1.22%)
Sep 03, 2008 9.258 9.672 9.258 9.659 119,000 +0.37(+3.94%)
Sep 02, 2008 9.264 9.354 9.195 9.292 55,389 +0.04(+0.45%)
Aug 29, 2008 9.306 9.320 9.237 9.251 90,598 -0.03(-0.37%)
Aug 28, 2008 9.230 9.299 9.154 9.285 144,164 +0.02(+0.22%)
Aug 27, 2008 9.237 9.278 9.230 9.264 55,288 +0.00(+0.00%)
Aug 26, 2008 9.230 9.264 9.230 9.264 31,317 +0.03(+0.30%)
Aug 25, 2008 9.251 9.264 9.188 9.237 32,608 -0.06(-0.67%)
Aug 22, 2008 9.368 9.375 9.278 9.299 65,991 -0.01(-0.15%)
Aug 21, 2008 9.334 9.375 9.299 9.313 53,656 -0.05(-0.52%)
Aug 20, 2008 9.341 9.368 9.334 9.361 37,407 +0.01(+0.07%)
Aug 19, 2008 9.354 9.354 9.306 9.354 57,800 +0.00(+0.00%)
Aug 18, 2008 9.306 9.354 9.299 9.354 44,966 +0.01(+0.07%)
Aug 15, 2008 9.354 9.361 9.264 9.347 113,305 +0.02(+0.22%)
Aug 14, 2008 9.188 9.341 9.188 9.327 158,678 +0.08(+0.90%)
Aug 13, 2008 9.216 9.306 9.126 9.244 200,939 -0.01(-0.07%)
Aug 12, 2008 9.264 9.299 9.195 9.251 154,482 -0.06(-0.59%)
Aug 11, 2008 9.264 9.313 9.254 9.306 141,698 +0.03(+0.37%)
Aug 08, 2008 9.258 9.299 9.133 9.271 206,306 +0.05(+0.52%)
Aug 07, 2008 9.202 9.258 9.126 9.223 171,340 -0.03(-0.37%)
Aug 06, 2008 9.292 9.299 9.244 9.258 213,718 -0.01(-0.07%)
Aug 05, 2008 9.306 9.306 9.230 9.264 145,574 +0.03(+0.30%)
Aug 04, 2008 9.188 9.306 9.133 9.237 86,926 -0.01(-0.07%)
Aug 01, 2008 9.244 9.264 9.209 9.244 127,759 +0.08(+0.83%)
Jul 31, 2008 9.202 9.264 9.147 9.168 155,440 -0.10(-1.04%)
Jul 30, 2008 9.230 9.264 9.202 9.264 60,480 +0.03(+0.30%)
Jul 29, 2008 9.237 9.251 9.202 9.237 123,219 +0.01(+0.15%)
Jul 28, 2008 9.216 9.264 9.181 9.223 76,100 -0.03(-0.37%)
Jul 25, 2008 9.029 9.382 8.870 9.258 158,364 +0.21(+2.29%)
Jul 24, 2008 9.085 9.092 8.988 9.050 80,225 +0.03(+0.38%)
Jul 23, 2008 9.119 9.119 8.995 9.016 249,760 -0.11(-1.21%)
Jul 22, 2008 8.760 9.175 8.639 9.126 172,342 +0.25(+2.80%)
Jul 21, 2008 8.912 8.912 8.725 8.877 60,696 -0.01(-0.08%)
Jul 18, 2008 8.753 8.960 8.694 8.884 113,926 +0.12(+1.42%)
Jul 17, 2008 8.774 8.805 8.580 8.760 215,948 +0.04(+0.48%)
Jul 16, 2008 8.566 8.746 8.476 8.718 124,382 +0.15(+1.78%)
Jul 15, 2008 8.594 8.621 8.483 8.566 123,919 -0.08(-0.88%)
Jul 14, 2008 8.760 8.780 8.628 8.642 148,619 -0.10(-1.19%)
Jul 11, 2008 8.615 8.746 8.608 8.746 135,711 +0.12(+1.36%)
Jul 10, 2008 8.642 8.746 8.621 8.628 622,316 -0.06(-0.64%)
Jul 09, 2008 8.704 8.794 8.656 8.684 226,207 -0.03(-0.32%)
Jul 08, 2008 8.635 8.711 8.608 8.711 402,950 +0.12(+1.37%)
Jul 07, 2008 8.698 8.698 8.594 8.594 192,817 -0.10(-1.19%)
Jul 04, 2008 8.628 8.711 8.628 8.698 86,103 +0.00(+0.00%)
Jul 03, 2008 8.628 8.711 8.628 8.698 86,103 +0.07(+0.80%)
Jul 02, 2008 8.628 8.663 8.601 8.628 226,057 -0.03(-0.40%)
Jul 01, 2008 8.594 8.691 8.573 8.663 151,096 +0.01(+0.08%)
Jun 30, 2008 8.711 8.725 8.539 8.656 261,301 -0.11(-1.26%)
Jun 27, 2008 8.642 8.780 8.469 8.767 3,775,305 +0.11(+1.28%)
Jun 26, 2008 8.684 8.725 8.559 8.656 97,603 +0.00(+0.00%)
Jun 25, 2008 8.698 8.711 8.580 8.656 43,161 +0.06(+0.72%)
Jun 24, 2008 8.863 8.863 8.469 8.594 72,129 -0.25(-2.81%)
Jun 23, 2008 8.857 8.863 8.801 8.843 69,581 +0.02(+0.24%)
Jun 20, 2008 8.933 8.933 8.780 8.822 130,103 -0.13(-1.47%)
Jun 19, 2008 8.815 8.953 8.670 8.953 188,827 +0.19(+2.21%)
Jun 18, 2008 8.850 8.850 8.691 8.760 63,479 -0.05(-0.55%)
Jun 17, 2008 8.850 8.850 8.753 8.808 148,896 -0.04(-0.47%)
Jun 16, 2008 8.884 8.884 8.815 8.850 120,034 -0.01(-0.16%)
Jun 13, 2008 8.877 8.884 8.836 8.863 46,557 +0.05(+0.55%)
Jun 12, 2008 8.912 8.912 8.780 8.815 98,684 -0.06(-0.62%)
Jun 11, 2008 8.912 8.919 8.829 8.870 123,810 -0.01(-0.16%)
Jun 10, 2008 8.891 8.953 8.870 8.884 40,095 +0.02(+0.23%)
Jun 09, 2008 8.884 8.891 8.863 8.863 110,383 -0.01(-0.16%)
Jun 06, 2008 8.919 8.919 8.877 8.877 145,492 -0.04(-0.47%)
Jun 05, 2008 8.836 8.919 8.829 8.919 71,250 +0.03(+0.39%)
Jun 04, 2008 8.891 8.905 8.870 8.884 96,408 +0.00(+0.00%)
Jun 03, 2008 8.850 8.884 8.780 8.884 57,658 +0.03(+0.39%)
Jun 02, 2008 8.663 8.850 8.663 8.850 24,874 +0.21(+2.40%)
May 30, 2008 8.815 8.891 8.642 8.642 82,115 -0.03(-0.40%)
May 29, 2008 8.573 8.677 8.532 8.677 166,328 +0.14(+1.62%)
May 28, 2008 8.490 8.573 8.490 8.539 77,893 -0.01(-0.08%)
May 27, 2008 8.608 8.608 8.504 8.545 22,852 +0.01(+0.08%)
May 26, 2008 8.608 8.628 8.539 8.539 94,781 +0.00(+0.00%)
May 23, 2008 8.608 8.628 8.539 8.539 94,781 -0.03(-0.40%)
May 22, 2008 8.573 8.601 8.545 8.573 31,236 +0.03(+0.40%)
May 21, 2008 8.552 8.594 8.539 8.539 54,512 -0.06(-0.64%)
May 20, 2008 8.608 8.642 8.490 8.594 42,697 +0.00(+0.00%)
May 19, 2008 8.504 8.608 8.504 8.594 45,177 +0.03(+0.40%)
May 16, 2008 8.469 8.573 8.435 8.559 156,173 +0.11(+1.31%)
May 15, 2008 8.407 8.469 8.400 8.449 63,107 -0.05(-0.57%)
May 14, 2008 8.462 8.504 8.435 8.497 59,174 +0.06(+0.74%)
May 13, 2008 8.386 8.435 8.352 8.435 35,773 +0.10(+1.16%)
May 12, 2008 8.241 8.366 8.234 8.338 56,336 -0.06(-0.74%)
May 09, 2008 8.297 8.400 8.297 8.400 45,966 +0.10(+1.25%)
May 08, 2008 8.290 8.317 8.245 8.297 88,041 +0.00(+0.00%)
May 07, 2008 8.290 8.297 8.262 8.297 10,309 +0.01(+0.17%)
May 06, 2008 8.297 8.297 8.214 8.283 11,346 +0.06(+0.67%)
May 05, 2008 8.262 8.262 8.220 8.227 6,682 -0.04(-0.50%)
May 02, 2008 8.262 8.297 8.175 8.269 49,826 +0.08(+1.01%)
May 01, 2008 8.124 8.193 8.089 8.186 12,874 +0.13(+1.63%)
Apr 30, 2008 7.958 8.055 7.958 8.055 5,112 +0.09(+1.13%)
Apr 29, 2008 8.006 8.048 7.965 7.965 22,996 -0.03(-0.43%)
Apr 28, 2008 8.158 8.200 7.965 7.999 9,355 -0.21(-2.61%)
Apr 25, 2008 8.227 8.283 8.207 8.214 27,666 +0.09(+1.11%)
Apr 24, 2008 8.089 8.124 8.089 8.124 3,471 +0.04(+0.51%)
Apr 23, 2008 8.110 8.110 7.951 8.082 14,753 -0.11(-1.35%)
Apr 22, 2008 7.999 8.227 7.972 8.193 9,186 +0.24(+2.95%)
Apr 21, 2008 7.958 7.958 7.958 7.958 144 -0.09(-1.12%)
Apr 18, 2008 8.006 8.048 7.951 8.048 9,372 +0.05(+0.61%)
Apr 17, 2008 8.082 8.227 7.985 7.999 18,422 -0.08(-0.94%)
Apr 16, 2008 8.124 8.124 8.020 8.075 4,773 +0.02(+0.26%)
Apr 15, 2008 8.082 8.193 8.055 8.055 2,649 -0.09(-1.10%)
Apr 14, 2008 8.024 8.158 8.024 8.144 46,971 +0.06(+0.68%)
Apr 11, 2008 8.186 8.186 7.992 8.089 84,613 -0.02(-0.26%)
Apr 10, 2008 8.082 8.193 8.055 8.110 2,458 -0.10(-1.26%)
Apr 09, 2008 8.262 8.262 8.027 8.214 5,801 +0.15(+1.89%)
Apr 08, 2008 8.061 8.061 8.061 8.061 564 -0.13(-1.60%)
Apr 07, 2008 8.034 8.283 8.034 8.193 1,447 -0.10(-1.25%)
Apr 04, 2008 8.290 8.297 8.006 8.297 28,151 +0.06(+0.67%)
Apr 03, 2008 8.117 8.297 8.117 8.241 3,529 -0.06(-0.67%)
Apr 02, 2008 8.124 8.297 8.020 8.297 22,857 +0.00(+0.00%)
Apr 01, 2008 8.297 8.297 8.020 8.297 10,494 +0.17(+2.13%)
Mar 31, 2008 7.985 8.124 7.951 8.124 62,440 +0.15(+1.91%)
Mar 28, 2008 8.034 8.193 7.972 7.972 19,604 -0.21(-2.62%)
Mar 27, 2008 8.303 8.331 8.027 8.186 15,404 -0.15(-1.74%)
Mar 26, 2008 8.127 8.366 8.127 8.331 19,958 +0.03(+0.42%)
Mar 25, 2008 8.110 8.297 8.013 8.297 9,201 +0.20(+2.48%)
Mar 24, 2008 7.965 8.096 7.965 8.096 11,041 +0.09(+1.12%)
Mar 21, 2008 7.864 8.006 7.864 8.006 4,200 +0.00(+0.00%)
Mar 20, 2008 7.864 8.006 7.864 8.006 4,200 +0.11(+1.40%)
Mar 19, 2008 8.006 8.006 7.819 7.896 2,748 -0.13(-1.64%)
Mar 18, 2008 8.248 8.248 8.020 8.027 3,399 +0.01(+0.09%)
Mar 17, 2008 8.020 8.020 8.020 8.020 2,169 -0.01(-0.18%)
Mar 14, 2008 8.020 8.048 7.972 8.034 1,985 +0.04(+0.48%)
Mar 13, 2008 7.882 8.269 7.882 7.996 5,831 +0.04(+0.57%)
Mar 12, 2008 7.951 7.951 7.951 7.951 1,157 -0.03(-0.35%)
Mar 11, 2008 7.889 7.985 7.882 7.979 33,803 +0.10(+1.32%)
Mar 10, 2008 7.951 8.117 7.813 7.875 24,462 -0.03(-0.35%)
Mar 07, 2008 7.785 7.992 7.778 7.902 2,241 +0.07(+0.88%)
Mar 06, 2008 8.386 8.386 7.674 7.833 24,877 -0.47(-5.66%)
Mar 05, 2008 8.303 8.303 8.303 8.303 0 +0.00(+0.00%)
Mar 04, 2008 8.227 8.359 8.227 8.303 31,388 +0.06(+0.67%)
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.