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

Essa Bancorp Inc (NQ: ESSA )

16.70 -0.14 (-0.83%)
Streaming Delayed Price Updated: 10:46 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 28, 2011 9.139 9.146 9.082 9.146 26,737 +0.01(+0.08%)
Feb 25, 2011 9.075 9.146 9.040 9.139 22,829 +0.07(+0.78%)
Feb 24, 2011 9.075 9.125 8.998 9.068 57,473 +0.03(+0.31%)
Feb 23, 2011 9.103 9.146 9.040 9.040 32,424 +0.04(+0.39%)
Feb 22, 2011 9.005 9.103 8.984 9.005 23,418 -0.13(-1.39%)
Feb 18, 2011 9.005 9.132 8.998 9.132 28,104 +0.14(+1.56%)
Feb 17, 2011 8.787 8.998 8.787 8.991 38,570 +0.16(+1.83%)
Feb 16, 2011 8.745 8.871 8.724 8.829 21,102 +0.08(+0.97%)
Feb 15, 2011 8.724 8.759 8.660 8.745 35,237 +0.01(+0.16%)
Feb 14, 2011 8.738 8.773 8.724 8.731 6,417 -0.04(-0.40%)
Feb 11, 2011 8.688 8.780 8.688 8.766 27,108 +0.05(+0.57%)
Feb 10, 2011 8.752 8.801 8.688 8.716 22,252 -0.04(-0.40%)
Feb 09, 2011 8.738 8.752 8.688 8.752 13,358 -0.05(-0.56%)
Feb 08, 2011 8.716 8.801 8.688 8.801 26,798 +0.04(+0.40%)
Feb 07, 2011 8.724 8.801 8.716 8.766 7,746 +0.02(+0.24%)
Feb 04, 2011 8.808 8.808 8.724 8.745 23,290 -0.11(-1.27%)
Feb 03, 2011 8.899 8.899 8.724 8.857 17,600 -0.07(-0.79%)
Feb 02, 2011 8.942 9.040 8.871 8.928 6,794 -0.07(-0.78%)
Feb 01, 2011 8.899 9.005 8.892 8.998 33,011 +0.11(+1.27%)
Jan 31, 2011 8.773 8.956 8.688 8.885 117,050 +0.14(+1.61%)
Jan 28, 2011 8.906 8.906 8.688 8.745 72,571 -0.23(-2.59%)
Jan 27, 2011 8.913 9.005 8.724 8.977 19,038 +0.00(+0.00%)
Jan 26, 2011 8.942 8.977 8.885 8.977 24,501 +0.06(+0.63%)
Jan 25, 2011 8.716 8.970 8.716 8.920 23,425 +0.14(+1.60%)
Jan 24, 2011 8.716 8.780 8.688 8.780 8,120 +0.09(+1.05%)
Jan 21, 2011 8.625 8.787 8.604 8.688 56,103 +0.11(+1.31%)
Jan 20, 2011 8.449 8.632 8.449 8.576 35,276 +0.11(+1.25%)
Jan 19, 2011 8.963 8.963 8.470 8.470 40,381 -0.49(-5.42%)
Jan 18, 2011 8.878 8.956 8.871 8.956 11,688 +0.00(+0.00%)
Jan 14, 2011 8.892 8.991 8.857 8.956 22,008 +0.08(+0.87%)
Jan 13, 2011 9.132 9.132 8.857 8.878 16,420 -0.22(-2.40%)
Jan 12, 2011 9.110 9.132 9.040 9.096 10,554 +0.01(+0.15%)
Jan 11, 2011 9.033 9.110 9.033 9.082 8,177 +0.06(+0.70%)
Jan 10, 2011 9.012 9.061 9.005 9.019 50,451 -0.04(-0.47%)
Jan 07, 2011 9.329 9.329 9.026 9.061 19,298 -0.25(-2.65%)
Jan 06, 2011 9.307 9.350 9.209 9.307 32,593 -0.03(-0.30%)
Jan 05, 2011 9.068 9.343 9.068 9.336 23,124 +0.28(+3.11%)
Jan 04, 2011 9.420 9.420 9.040 9.054 20,363 -0.32(-3.38%)
Jan 03, 2011 9.350 9.392 9.265 9.371 33,052 +0.07(+0.76%)
Dec 31, 2010 9.364 9.371 9.300 9.300 9,923 -0.06(-0.68%)
Dec 30, 2010 9.300 9.385 9.279 9.364 27,834 +0.02(+0.23%)
Dec 29, 2010 9.343 9.392 9.153 9.343 26,714 +0.04(+0.45%)
Dec 28, 2010 9.297 9.378 9.297 9.300 18,212 -0.06(-0.60%)
Dec 27, 2010 9.181 9.441 9.174 9.357 23,183 +0.17(+1.80%)
Dec 23, 2010 9.195 9.258 9.181 9.191 46,987 +0.01(+0.11%)
Dec 22, 2010 9.110 9.202 9.026 9.181 108,877 +0.11(+1.24%)
Dec 21, 2010 9.005 9.202 8.928 9.068 33,251 +0.11(+1.18%)
Dec 20, 2010 8.850 8.991 8.829 8.963 41,096 +0.12(+1.35%)
Dec 17, 2010 9.329 9.329 8.794 8.843 357,647 -0.49(-5.20%)
Dec 16, 2010 9.033 9.364 9.005 9.329 30,218 +0.30(+3.27%)
Dec 15, 2010 9.139 9.139 8.952 9.033 50,856 -0.14(-1.53%)
Dec 14, 2010 9.230 9.286 8.829 9.174 40,344 +0.01(+0.15%)
Dec 13, 2010 9.258 9.258 9.118 9.160 19,478 -0.09(-0.98%)
Dec 10, 2010 9.216 9.286 9.181 9.251 28,004 +0.04(+0.46%)
Dec 09, 2010 9.216 9.216 9.027 9.209 28,847 +0.04(+0.46%)
Dec 08, 2010 9.181 9.181 9.041 9.167 27,532 +0.02(+0.23%)
Dec 07, 2010 8.956 9.153 8.823 9.146 48,334 +0.27(+3.08%)
Dec 06, 2010 8.977 8.977 8.823 8.872 85,929 -0.15(-1.71%)
Dec 03, 2010 9.090 9.090 8.967 9.027 23,122 -0.14(-1.53%)
Dec 02, 2010 9.167 9.174 9.083 9.167 8,734 +0.03(+0.31%)
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.