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

Essa Bancorp Inc (NQ: ESSA )

16.80 -0.12 (-0.71%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 4, 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, 2012 7.031 7.031 6.936 6.951 32,989 -0.08(-1.13%)
Feb 28, 2012 7.150 7.175 6.936 7.030 35,599 -0.11(-1.52%)
Feb 27, 2012 7.103 7.175 7.081 7.139 7,472 -0.01(-0.20%)
Feb 24, 2012 7.204 7.225 7.153 7.153 37,901 -0.07(-0.90%)
Feb 23, 2012 7.009 7.225 6.936 7.218 631,232 +0.23(+3.31%)
Feb 22, 2012 7.001 7.059 6.973 6.987 21,483 -0.02(-0.31%)
Feb 21, 2012 7.168 7.211 7.009 7.009 22,632 -0.15(-2.12%)
Feb 17, 2012 7.175 7.189 7.146 7.160 96,612 -0.01(-0.20%)
Feb 16, 2012 7.131 7.189 7.088 7.175 35,307 +0.07(+1.02%)
Feb 15, 2012 7.117 7.189 7.016 7.103 130,910 +0.00(+0.00%)
Feb 14, 2012 7.196 7.225 7.052 7.103 21,917 -0.12(-1.70%)
Feb 13, 2012 7.211 7.250 7.153 7.225 32,849 +0.11(+1.52%)
Feb 10, 2012 7.211 7.218 7.074 7.117 242,305 -0.12(-1.70%)
Feb 09, 2012 7.327 7.399 7.233 7.240 29,886 -0.09(-1.18%)
Feb 08, 2012 7.377 7.428 7.327 7.327 133,403 -0.04(-0.59%)
Feb 07, 2012 7.500 7.500 7.348 7.370 71,317 -0.16(-2.11%)
Feb 06, 2012 7.695 7.695 7.442 7.529 19,266 -0.22(-2.89%)
Feb 03, 2012 7.507 7.789 7.435 7.753 25,021 +0.37(+4.99%)
Feb 02, 2012 7.298 7.406 7.204 7.384 51,763 +0.09(+1.19%)
Feb 01, 2012 7.283 7.352 7.168 7.298 47,915 +0.02(+0.30%)
Jan 31, 2012 7.478 7.500 7.262 7.276 30,408 -0.14(-1.85%)
Jan 30, 2012 7.471 7.514 7.406 7.413 15,567 -0.09(-1.16%)
Jan 27, 2012 7.471 7.514 7.413 7.500 24,595 -0.01(-0.19%)
Jan 26, 2012 7.558 7.565 7.471 7.514 28,702 +0.01(+0.19%)
Jan 25, 2012 7.486 7.666 7.486 7.500 19,717 -0.01(-0.10%)
Jan 24, 2012 7.514 7.529 7.464 7.507 27,754 -0.02(-0.29%)
Jan 23, 2012 7.551 7.587 7.500 7.529 12,205 +0.00(+0.00%)
Jan 20, 2012 7.579 7.623 7.457 7.529 21,533 -0.04(-0.57%)
Jan 19, 2012 7.724 7.724 7.537 7.572 17,557 -0.14(-1.87%)
Jan 18, 2012 7.637 7.717 7.514 7.717 20,962 +0.07(+0.95%)
Jan 17, 2012 7.543 7.709 7.543 7.644 38,479 +0.06(+0.76%)
Jan 13, 2012 7.500 7.608 7.467 7.587 23,499 +0.00(+0.00%)
Jan 12, 2012 7.514 7.652 7.500 7.587 48,296 +0.14(+1.94%)
Jan 11, 2012 7.420 7.601 7.355 7.442 32,122 -0.02(-0.29%)
Jan 10, 2012 7.579 7.579 7.442 7.464 55,076 -0.03(-0.39%)
Jan 09, 2012 7.536 7.608 7.406 7.493 33,162 +0.00(+0.00%)
Jan 06, 2012 7.594 7.601 7.486 7.493 36,195 -0.13(-1.71%)
Jan 05, 2012 7.630 7.709 7.529 7.623 41,689 -0.04(-0.47%)
Jan 04, 2012 7.746 7.746 7.608 7.659 15,283 +0.09(+1.24%)
Dec 30, 2011 7.637 7.695 7.536 7.565 18,989 -0.07(-0.85%)
Dec 29, 2011 7.493 7.724 7.493 7.630 36,137 +0.10(+1.34%)
Dec 28, 2011 7.608 7.666 7.493 7.529 31,255 -0.09(-1.14%)
Dec 27, 2011 7.601 7.724 7.587 7.616 19,425 +0.01(+0.09%)
Dec 23, 2011 7.608 7.630 7.471 7.608 35,065 +0.02(+0.29%)
Dec 21, 2011 7.709 7.717 7.558 7.587 35,008 -0.14(-1.87%)
Dec 20, 2011 7.760 7.861 7.608 7.731 50,971 +0.11(+1.42%)
Dec 19, 2011 7.616 7.818 7.500 7.623 31,922 +0.07(+0.86%)
Dec 16, 2011 7.782 7.800 7.457 7.558 216,597 -0.15(-1.97%)
Dec 15, 2011 7.644 7.876 7.522 7.709 41,398 +0.13(+1.72%)
Dec 14, 2011 7.377 7.623 7.370 7.579 44,314 +0.22(+2.94%)
Dec 13, 2011 7.492 7.528 7.348 7.363 49,273 -0.07(-0.97%)
Dec 12, 2011 7.593 7.593 7.427 7.435 64,396 -0.31(-3.99%)
Dec 09, 2011 7.514 7.816 7.514 7.744 27,066 +0.27(+3.56%)
Dec 08, 2011 7.550 7.600 7.478 7.478 99,881 -0.12(-1.52%)
Dec 07, 2011 7.593 7.693 7.506 7.593 56,408 -0.09(-1.22%)
Dec 06, 2011 7.708 7.765 7.614 7.686 27,600 -0.01(-0.09%)
Dec 05, 2011 7.888 7.888 7.600 7.693 48,285 -0.06(-0.74%)
Dec 02, 2011 7.816 7.830 7.564 7.751 75,203 +0.01(+0.19%)
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.