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

Essa Bancorp Inc (NQ: ESSA )

17.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 7.989 8.166 7.989 8.144 13,934 +0.05(+0.64%)
Feb 27, 2013 8.122 8.210 8.056 8.093 8,389 -0.07(-0.81%)
Feb 26, 2013 8.115 8.174 8.085 8.159 4,496 -0.13(-1.60%)
Feb 22, 2013 8.343 8.513 8.122 8.292 11,454 -0.01(-0.09%)
Feb 21, 2013 8.424 8.424 8.277 8.299 10,135 -0.10(-1.23%)
Feb 20, 2013 8.454 8.513 8.365 8.402 30,479 -0.07(-0.87%)
Feb 19, 2013 8.439 8.476 8.328 8.476 21,655 +0.04(+0.44%)
Feb 15, 2013 8.402 8.439 8.328 8.439 29,186 +0.07(+0.88%)
Feb 14, 2013 8.255 8.402 8.255 8.365 58,159 +0.13(+1.52%)
Feb 13, 2013 8.255 8.292 8.181 8.240 731,339 +0.01(+0.18%)
Feb 12, 2013 8.115 8.225 8.115 8.225 10,346 +0.11(+1.36%)
Feb 11, 2013 8.129 8.144 8.063 8.115 1,674 -0.02(-0.27%)
Feb 08, 2013 8.129 8.137 8.129 8.137 4,265 +0.05(+0.64%)
Feb 07, 2013 8.019 8.122 8.019 8.085 2,946 -0.04(-0.54%)
Feb 06, 2013 8.100 8.188 8.070 8.129 3,292 +0.11(+1.38%)
Feb 04, 2013 8.196 8.210 7.997 8.019 8,807 -0.27(-3.29%)
Feb 01, 2013 8.166 8.328 8.085 8.292 15,510 +0.18(+2.18%)
Jan 31, 2013 8.019 8.233 8.019 8.115 35,215 -0.04(-0.54%)
Jan 30, 2013 8.129 8.188 8.107 8.159 12,791 -0.10(-1.16%)
Jan 29, 2013 8.255 8.314 8.203 8.255 25,202 -0.03(-0.36%)
Jan 28, 2013 8.100 8.328 8.093 8.284 60,129 +0.32(+3.98%)
Jan 25, 2013 8.122 8.122 7.923 7.967 25,478 -0.13(-1.64%)
Jan 24, 2013 8.026 8.129 8.004 8.100 15,616 +0.04(+0.55%)
Jan 23, 2013 8.070 8.085 8.056 8.056 7,328 -0.04(-0.55%)
Jan 22, 2013 7.967 8.181 7.923 8.100 27,935 +0.07(+0.83%)
Jan 18, 2013 8.048 8.089 7.975 8.034 21,461 -0.04(-0.55%)
Jan 17, 2013 8.063 8.100 8.063 8.078 7,059 +0.01(+0.18%)
Jan 16, 2013 8.100 8.100 8.034 8.063 69,928 -0.03(-0.36%)
Jan 15, 2013 7.967 8.107 7.967 8.093 8,608 +0.08(+1.01%)
Jan 14, 2013 8.100 8.100 7.923 8.011 10,391 -0.08(-1.00%)
Jan 11, 2013 8.078 8.096 8.034 8.093 4,602 +0.04(+0.55%)
Jan 10, 2013 8.122 8.122 7.932 8.048 11,021 -0.07(-0.91%)
Jan 09, 2013 8.152 8.152 8.070 8.122 17,519 +0.07(+0.92%)
Jan 08, 2013 7.938 8.070 7.938 8.048 9,923 +0.09(+1.11%)
Jan 07, 2013 8.034 8.063 7.960 7.960 15,046 -0.13(-1.55%)
Jan 04, 2013 8.063 8.122 7.916 8.085 18,820 +0.08(+1.01%)
Jan 03, 2013 8.078 8.078 7.930 8.004 17,817 -0.09(-1.09%)
Jan 02, 2013 8.093 8.107 8.011 8.093 51,620 +0.08(+1.01%)
Dec 31, 2012 7.835 8.048 7.783 8.011 19,881 +0.21(+2.64%)
Dec 28, 2012 7.731 7.886 7.731 7.805 14,624 +0.03(+0.38%)
Dec 27, 2012 7.754 7.879 7.754 7.776 15,995 +0.03(+0.38%)
Dec 26, 2012 7.916 7.916 7.731 7.746 20,095 -0.06(-0.76%)
Dec 24, 2012 7.820 7.916 7.805 7.805 13,832 -0.03(-0.38%)
Dec 21, 2012 7.864 7.923 7.525 7.835 129,371 +0.00(+0.00%)
Dec 20, 2012 7.481 7.879 7.481 7.835 18,206 +0.15(+2.02%)
Dec 19, 2012 7.695 7.790 7.658 7.680 32,765 -0.07(-0.86%)
Dec 18, 2012 7.503 7.746 7.496 7.746 25,445 +0.25(+3.34%)
Dec 17, 2012 7.525 7.577 7.444 7.496 48,990 -0.03(-0.39%)
Dec 14, 2012 7.481 7.532 7.451 7.525 9,367 +0.04(+0.59%)
Dec 13, 2012 7.488 7.510 7.444 7.481 8,908 +0.01(+0.10%)
Dec 12, 2012 7.525 7.525 7.444 7.473 11,820 -0.01(-0.10%)
Dec 11, 2012 7.407 7.518 7.371 7.481 26,675 +0.11(+1.49%)
Dec 10, 2012 7.371 7.400 7.349 7.371 53,053 +0.00(+0.00%)
Dec 07, 2012 7.385 7.393 7.297 7.371 20,339 +0.04(+0.50%)
Dec 06, 2012 7.371 7.371 7.312 7.334 8,065 +0.04(+0.50%)
Dec 05, 2012 7.341 7.407 7.297 7.297 14,541 -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.