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

Essa Bancorp Inc (NQ: ESSA )

16.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2013 7.907 8.082 7.907 8.061 14,078 +0.05(+0.64%)
Feb 27, 2013 8.039 8.126 7.973 8.009 8,476 -0.07(-0.81%)
Feb 26, 2013 8.031 8.090 8.002 8.075 4,543 -0.13(-1.60%)
Feb 22, 2013 8.257 8.425 8.038 8.206 11,572 -0.01(-0.09%)
Feb 21, 2013 8.338 8.338 8.192 8.214 10,240 -0.10(-1.23%)
Feb 20, 2013 8.367 8.425 8.279 8.316 30,795 -0.07(-0.87%)
Feb 19, 2013 8.352 8.389 8.243 8.389 21,880 +0.04(+0.44%)
Feb 15, 2013 8.316 8.352 8.243 8.352 29,489 +0.07(+0.88%)
Feb 14, 2013 8.170 8.316 8.170 8.279 58,762 +0.12(+1.52%)
Feb 13, 2013 8.170 8.206 8.097 8.155 738,928 +0.01(+0.18%)
Feb 12, 2013 8.031 8.141 8.031 8.141 10,454 +0.11(+1.36%)
Feb 11, 2013 8.046 8.061 7.980 8.031 1,691 -0.02(-0.27%)
Feb 08, 2013 8.046 8.053 8.046 8.053 4,310 +0.05(+0.64%)
Feb 07, 2013 7.936 8.039 7.936 8.002 2,977 -0.04(-0.54%)
Feb 06, 2013 8.017 8.104 7.988 8.046 3,327 +0.11(+1.38%)
Feb 04, 2013 8.112 8.126 7.915 7.936 8,898 -0.27(-3.29%)
Feb 01, 2013 8.082 8.243 8.002 8.206 15,671 +0.18(+2.18%)
Jan 31, 2013 7.936 8.148 7.936 8.031 35,581 -0.04(-0.54%)
Jan 30, 2013 8.046 8.104 8.024 8.075 12,924 -0.09(-1.16%)
Jan 29, 2013 8.170 8.228 8.119 8.170 25,464 -0.03(-0.36%)
Jan 28, 2013 8.017 8.243 8.009 8.199 60,753 +0.31(+3.98%)
Jan 25, 2013 8.039 8.039 7.842 7.885 25,742 -0.13(-1.64%)
Jan 24, 2013 7.944 8.046 7.922 8.017 15,778 +0.04(+0.55%)
Jan 23, 2013 7.988 8.002 7.973 7.973 7,404 -0.04(-0.55%)
Jan 22, 2013 7.885 8.097 7.842 8.017 28,225 +0.07(+0.83%)
Jan 18, 2013 7.966 8.006 7.893 7.951 21,684 -0.04(-0.55%)
Jan 17, 2013 7.980 8.017 7.980 7.995 7,132 +0.01(+0.18%)
Jan 16, 2013 8.017 8.017 7.951 7.980 70,653 -0.03(-0.36%)
Jan 15, 2013 7.885 8.024 7.885 8.009 8,698 +0.08(+1.01%)
Jan 14, 2013 8.017 8.017 7.842 7.929 10,499 -0.08(-1.00%)
Jan 11, 2013 7.995 8.013 7.951 8.009 4,650 +0.04(+0.55%)
Jan 10, 2013 8.039 8.039 7.850 7.966 11,135 -0.07(-0.91%)
Jan 09, 2013 8.068 8.068 7.988 8.039 17,700 +0.07(+0.92%)
Jan 08, 2013 7.856 7.988 7.856 7.966 10,026 +0.09(+1.11%)
Jan 07, 2013 7.951 7.980 7.878 7.878 15,203 -0.12(-1.55%)
Jan 04, 2013 7.980 8.039 7.834 8.002 19,015 +0.08(+1.01%)
Jan 03, 2013 7.995 7.995 7.849 7.922 18,002 -0.09(-1.09%)
Jan 02, 2013 8.009 8.024 7.929 8.009 52,156 +0.08(+1.01%)
Dec 31, 2012 7.754 7.966 7.703 7.929 20,087 +0.20(+2.64%)
Dec 28, 2012 7.652 7.805 7.652 7.725 14,776 +0.03(+0.38%)
Dec 27, 2012 7.674 7.798 7.674 7.696 16,161 +0.03(+0.38%)
Dec 26, 2012 7.834 7.834 7.652 7.667 20,304 -0.06(-0.76%)
Dec 24, 2012 7.740 7.834 7.725 7.725 13,976 -0.03(-0.38%)
Dec 21, 2012 7.783 7.842 7.448 7.754 130,713 +0.00(+0.00%)
Dec 20, 2012 7.404 7.798 7.404 7.754 18,395 +0.15(+2.02%)
Dec 19, 2012 7.616 7.710 7.579 7.601 33,105 -0.07(-0.86%)
Dec 18, 2012 7.426 7.667 7.419 7.667 25,709 +0.25(+3.34%)
Dec 17, 2012 7.448 7.499 7.368 7.419 49,498 -0.03(-0.39%)
Dec 14, 2012 7.404 7.455 7.375 7.448 9,464 +0.04(+0.59%)
Dec 13, 2012 7.411 7.433 7.368 7.404 9,001 +0.01(+0.10%)
Dec 12, 2012 7.448 7.448 7.368 7.397 11,943 -0.01(-0.10%)
Dec 11, 2012 7.331 7.440 7.295 7.404 26,952 +0.11(+1.49%)
Dec 10, 2012 7.295 7.324 7.273 7.295 53,603 +0.00(+0.00%)
Dec 07, 2012 7.310 7.317 7.223 7.295 20,550 +0.04(+0.50%)
Dec 06, 2012 7.295 7.295 7.237 7.259 8,148 +0.04(+0.50%)
Dec 05, 2012 7.266 7.331 7.223 7.223 14,692 -0.03(-0.40%)
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.