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 27, 2015 9.332 9.332 9.252 9.279 2,146 -0.04(-0.41%)
Feb 26, 2015 9.332 9.332 9.218 9.317 9,703 +0.10(+1.07%)
Feb 25, 2015 9.149 9.256 9.127 9.218 378,026 +0.05(+0.50%)
Feb 24, 2015 9.226 9.226 9.127 9.172 57,098 -0.01(-0.08%)
Feb 23, 2015 9.180 9.248 9.180 9.180 11,431 -0.08(-0.82%)
Feb 20, 2015 9.241 9.279 9.218 9.256 23,132 -0.02(-0.25%)
Feb 19, 2015 9.370 9.370 9.188 9.279 31,382 -0.05(-0.57%)
Feb 18, 2015 9.348 9.401 9.295 9.332 5,923 -0.11(-1.13%)
Feb 17, 2015 9.447 9.485 9.348 9.439 10,562 -0.08(-0.88%)
Feb 13, 2015 9.485 9.523 9.523 9.523 15,751 -0.02(-0.16%)
Feb 12, 2015 9.469 9.546 9.466 9.538 3,286 +0.09(+0.97%)
Feb 11, 2015 9.538 9.538 9.302 9.447 1,421 +0.02(+0.24%)
Feb 10, 2015 9.538 9.538 9.370 9.424 12,816 -0.08(-0.80%)
Feb 09, 2015 9.393 9.546 9.317 9.500 7,319 +0.19(+2.05%)
Feb 06, 2015 9.447 9.561 9.309 9.309 19,335 -0.11(-1.13%)
Feb 05, 2015 9.271 9.485 9.260 9.416 11,623 +0.14(+1.56%)
Feb 04, 2015 9.229 9.409 9.149 9.271 28,232 +0.14(+1.50%)
Feb 03, 2015 9.142 9.203 9.134 9.134 3,846 -0.02(-0.17%)
Feb 02, 2015 9.165 9.256 9.035 9.149 29,109 -0.11(-1.15%)
Jan 30, 2015 9.249 9.287 9.005 9.256 10,434 +0.11(+1.17%)
Jan 29, 2015 9.066 9.172 9.028 9.149 24,006 +0.20(+2.21%)
Jan 28, 2015 8.921 9.111 8.921 8.951 27,931 +0.06(+0.69%)
Jan 27, 2015 8.951 8.974 8.875 8.890 6,133 -0.07(-0.77%)
Jan 26, 2015 8.951 8.990 8.951 8.959 15,965 -0.06(-0.68%)
Jan 23, 2015 9.028 9.028 8.967 9.020 6,479 -0.01(-0.08%)
Jan 22, 2015 9.111 9.127 8.997 9.028 6,397 -0.02(-0.25%)
Jan 21, 2015 8.990 9.165 8.982 9.050 19,008 +0.03(+0.34%)
Jan 20, 2015 9.066 9.271 8.982 9.020 26,307 -0.05(-0.50%)
Jan 16, 2015 9.302 9.317 9.050 9.066 37,507 -0.10(-1.08%)
Jan 15, 2015 9.188 9.325 9.043 9.165 53,921 -0.05(-0.50%)
Jan 14, 2015 9.043 9.210 9.043 9.210 52,464 +0.11(+1.26%)
Jan 13, 2015 9.096 9.096 9.043 9.096 2,742 +0.00(+0.00%)
Jan 12, 2015 9.096 9.172 9.043 9.096 2,617 -0.02(-0.17%)
Jan 09, 2015 9.321 9.325 9.089 9.111 10,242 -0.01(-0.08%)
Jan 08, 2015 9.218 9.218 9.005 9.119 13,919 -0.08(-0.83%)
Jan 07, 2015 8.951 9.318 8.951 9.195 20,437 +0.11(+1.26%)
Jan 06, 2015 8.974 9.218 8.890 9.081 16,982 -0.08(-0.91%)
Jan 05, 2015 9.119 9.332 8.929 9.165 19,433 +0.02(+0.25%)
Jan 02, 2015 9.149 9.325 9.035 9.142 26,693 +0.00(+0.00%)
Dec 31, 2014 9.157 9.142 9.142 9.142 41,348 +0.02(+0.25%)
Dec 30, 2014 9.134 9.157 8.921 9.119 16,299 -0.01(-0.08%)
Dec 29, 2014 8.906 9.134 8.906 9.127 19,276 +0.19(+2.13%)
Dec 26, 2014 8.929 9.058 8.875 8.936 33,551 +0.03(+0.39%)
Dec 24, 2014 8.890 8.902 8.902 8.902 4,200 -0.00(-0.04%)
Dec 23, 2014 8.929 8.929 8.875 8.906 23,613 -0.04(-0.43%)
Dec 22, 2014 8.913 8.951 8.894 8.944 11,733 +0.03(+0.34%)
Dec 19, 2014 8.830 8.913 8.799 8.913 14,659 +0.08(+0.91%)
Dec 18, 2014 8.875 8.875 8.761 8.833 16,405 +0.03(+0.30%)
Dec 17, 2014 8.860 8.875 8.723 8.807 3,956 +0.10(+1.14%)
Dec 16, 2014 8.830 8.868 8.708 8.708 5,828 -0.08(-0.87%)
Dec 15, 2014 8.715 8.890 8.715 8.784 11,654 -0.03(-0.35%)
Dec 12, 2014 8.875 8.883 8.746 8.814 30,185 +0.00(+0.00%)
Dec 11, 2014 8.708 8.829 8.678 8.814 12,974 +0.11(+1.26%)
Dec 10, 2014 8.784 8.845 8.648 8.704 22,682 -0.03(-0.30%)
Dec 09, 2014 8.701 8.829 8.678 8.731 10,856 -0.04(-0.43%)
Dec 08, 2014 8.716 8.776 8.670 8.769 3,169 +0.05(+0.61%)
Dec 05, 2014 8.670 8.822 8.633 8.716 13,201 +0.10(+1.14%)
Dec 04, 2014 8.655 8.655 8.617 8.617 942 -0.02(-0.18%)
Dec 03, 2014 8.633 8.670 8.572 8.633 11,226 +0.08(+0.88%)
Dec 02, 2014 8.602 8.708 8.557 8.557 11,976 +0.00(+0.00%)
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.