Indicators

Essa Bancorp Inc (NQ: ESSA )

16.70 -0.14 (-0.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.201	9.346	9.042	9.215	67,697	+0.15(+1.68%)
Mar 30, 2009	8.876	9.236	8.793	9.063	35,458	-0.44(-4.59%)
Mar 26, 2009	9.485	9.547	9.340	9.499	101,230	+0.07(+0.73%)
Mar 25, 2009	9.083	9.450	9.000	9.430	62,224	+0.42(+4.69%)
Mar 24, 2009	9.485	9.644	9.007	9.007	76,106	-0.64(-6.67%)
Mar 23, 2009	9.561	9.658	9.277	9.651	133,856	+0.40(+4.34%)
Mar 20, 2009	9.208	9.277	9.166	9.250	110,490	+0.06(+0.60%)
Mar 19, 2009	9.326	9.346	8.881	9.194	61,050	-0.10(-1.12%)
Mar 18, 2009	8.980	9.367	8.903	9.298	99,646	+0.26(+2.91%)
Mar 17, 2009	8.412	9.035	8.412	9.035	57,840	+0.64(+7.67%)
Mar 16, 2009	8.786	8.993	8.329	8.391	37,870	-0.28(-3.27%)
Mar 13, 2009	8.530	8.689	8.356	8.675	44,513	+0.25(+2.96%)
Mar 12, 2009	7.893	8.481	7.893	8.426	100,024	+0.53(+6.75%)
Mar 11, 2009	8.128	8.135	7.858	7.893	67,587	-0.21(-2.56%)
Mar 10, 2009	7.927	8.135	7.886	8.100	96,643	+0.17(+2.18%)
Mar 09, 2009	7.989	8.121	7.865	7.927	181,205	-0.10(-1.21%)
Mar 06, 2009	8.204	8.287	8.010	8.024	183,730	-0.11(-1.36%)
Mar 05, 2009	8.197	8.273	8.066	8.135	38,269	-0.24(-2.89%)
Mar 04, 2009	8.156	8.412	7.962	8.377	46,838	+0.34(+4.22%)

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.