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

Essa Bancorp Inc (NQ: ESSA )

17.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Mar 31, 2011 9.323 9.423 9.274 9.395 36,211 +0.06(+0.69%)
Mar 30, 2011 9.274 9.330 9.266 9.330 16,230 +0.06(+0.69%)
Mar 29, 2011 9.188 9.266 9.145 9.266 83,576 +0.10(+1.09%)
Mar 28, 2011 9.202 9.281 9.160 9.167 13,462 -0.04(-0.39%)
Mar 25, 2011 9.245 9.302 9.181 9.202 26,163 -0.04(-0.46%)
Mar 24, 2011 9.238 9.252 9.224 9.245 11,978 +0.01(+0.08%)
Mar 23, 2011 9.181 9.252 9.181 9.238 17,089 +0.01(+0.15%)
Mar 22, 2011 9.266 9.288 9.124 9.224 109,362 -0.09(-0.99%)
Mar 21, 2011 9.231 9.316 9.131 9.316 51,719 +0.15(+1.63%)
Mar 18, 2011 8.733 9.231 8.733 9.167 98,612 +0.48(+5.57%)
Mar 17, 2011 8.683 8.711 8.448 8.683 31,182 +0.11(+1.24%)
Mar 16, 2011 8.818 8.818 8.569 8.576 90,082 -0.25(-2.82%)
Mar 15, 2011 8.626 8.889 8.626 8.825 17,213 +0.01(+0.16%)
Mar 14, 2011 8.775 8.861 8.747 8.811 72,263 -0.04(-0.48%)
Mar 11, 2011 8.939 9.017 8.839 8.854 41,043 -0.08(-0.87%)
Mar 10, 2011 9.031 9.066 8.932 8.932 136,194 -0.20(-2.17%)
Mar 09, 2011 9.187 9.187 9.073 9.130 3,247 -0.08(-0.85%)
Mar 08, 2011 9.052 9.222 9.052 9.208 16,025 +0.16(+1.72%)
Mar 07, 2011 9.201 9.201 9.002 9.052 31,588 -0.13(-1.39%)
Mar 04, 2011 9.208 9.215 9.151 9.180 133,783 -0.09(-0.92%)
Mar 03, 2011 9.243 9.272 9.151 9.265 35,241 +0.09(+1.00%)
Mar 02, 2011 9.151 9.215 9.123 9.173 16,000 -0.01(-0.08%)
Mar 01, 2011 9.201 9.258 9.159 9.180 37,772 -0.04(-0.38%)
Feb 28, 2011 9.208 9.215 9.151 9.215 26,535 +0.01(+0.08%)
Feb 25, 2011 9.144 9.215 9.109 9.208 22,657 +0.07(+0.78%)
Feb 24, 2011 9.144 9.194 9.066 9.137 57,039 +0.03(+0.31%)
Feb 23, 2011 9.173 9.215 9.109 9.109 32,180 +0.04(+0.39%)
Feb 22, 2011 9.073 9.173 9.052 9.073 23,241 -0.13(-1.39%)
Feb 18, 2011 9.073 9.201 9.066 9.201 27,892 +0.14(+1.56%)
Feb 17, 2011 8.854 9.066 8.854 9.059 38,279 +0.16(+1.83%)
Feb 16, 2011 8.811 8.939 8.790 8.896 20,943 +0.09(+0.97%)
Feb 15, 2011 8.790 8.825 8.726 8.811 34,971 +0.01(+0.16%)
Feb 14, 2011 8.804 8.839 8.790 8.797 6,369 -0.04(-0.40%)
Feb 11, 2011 8.754 8.847 8.754 8.832 26,903 +0.05(+0.56%)
Feb 10, 2011 8.818 8.868 8.754 8.783 22,084 -0.04(-0.40%)
Feb 09, 2011 8.804 8.818 8.754 8.818 13,257 -0.05(-0.56%)
Feb 08, 2011 8.783 8.868 8.754 8.868 26,596 +0.04(+0.40%)
Feb 07, 2011 8.790 8.868 8.783 8.832 7,688 +0.02(+0.24%)
Feb 04, 2011 8.875 8.875 8.790 8.811 23,114 -0.11(-1.27%)
Feb 03, 2011 8.967 8.967 8.790 8.925 17,467 -0.07(-0.79%)
Feb 02, 2011 9.010 9.109 8.939 8.995 6,743 -0.07(-0.78%)
Feb 01, 2011 8.967 9.073 8.960 9.066 32,762 +0.11(+1.27%)
Jan 31, 2011 8.839 9.024 8.754 8.953 116,167 +0.14(+1.61%)
Jan 28, 2011 8.974 8.974 8.754 8.811 72,024 -0.23(-2.59%)
Jan 27, 2011 8.981 9.073 8.790 9.045 18,895 +0.00(+0.00%)
Jan 26, 2011 9.010 9.045 8.953 9.045 24,316 +0.06(+0.63%)
Jan 25, 2011 8.783 9.038 8.783 8.988 23,248 +0.14(+1.60%)
Jan 24, 2011 8.783 8.847 8.754 8.847 8,059 +0.09(+1.05%)
Jan 21, 2011 8.691 8.854 8.669 8.754 55,679 +0.11(+1.31%)
Jan 20, 2011 8.513 8.698 8.513 8.641 35,009 +0.11(+1.25%)
Jan 19, 2011 9.031 9.031 8.535 8.535 40,077 -0.49(-5.42%)
Jan 18, 2011 8.946 9.024 8.939 9.024 11,600 +0.00(+0.00%)
Jan 14, 2011 8.960 9.059 8.925 9.024 21,842 +0.08(+0.87%)
Jan 13, 2011 9.201 9.201 8.925 8.946 16,296 -0.22(-2.40%)
Jan 12, 2011 9.180 9.201 9.109 9.166 10,474 +0.01(+0.15%)
Jan 11, 2011 9.102 9.180 9.102 9.151 8,115 +0.06(+0.70%)
Jan 10, 2011 9.080 9.130 9.073 9.088 50,070 -0.04(-0.47%)
Jan 07, 2011 9.399 9.399 9.095 9.130 19,153 -0.25(-2.65%)
Jan 06, 2011 9.378 9.421 9.279 9.378 32,347 -0.03(-0.30%)
Jan 05, 2011 9.137 9.414 9.137 9.407 22,949 +0.28(+3.11%)
Jan 04, 2011 9.492 9.492 9.109 9.123 20,210 -0.32(-3.38%)
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.