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

Essa Bancorp Inc (NQ: ESSA )

17.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2008 8.068 8.208 8.033 8.208 61,799 +0.15(+1.91%)
Mar 28, 2008 8.117 8.278 8.054 8.054 19,403 -0.22(-2.62%)
Mar 27, 2008 8.390 8.418 8.110 8.271 15,245 -0.15(-1.74%)
Mar 26, 2008 8.211 8.452 8.211 8.418 19,753 +0.03(+0.42%)
Mar 25, 2008 8.194 8.383 8.096 8.383 9,107 +0.20(+2.48%)
Mar 24, 2008 8.047 8.180 8.047 8.180 10,928 +0.09(+1.12%)
Mar 21, 2008 7.946 8.089 7.946 8.089 4,157 +0.00(+0.00%)
Mar 20, 2008 7.946 8.089 7.946 8.089 4,157 +0.11(+1.40%)
Mar 19, 2008 8.089 8.089 7.901 7.977 2,719 -0.13(-1.64%)
Mar 18, 2008 8.334 8.334 8.103 8.110 3,364 +0.01(+0.09%)
Mar 17, 2008 8.103 8.103 8.103 8.103 2,147 -0.01(-0.18%)
Mar 14, 2008 8.103 8.132 8.054 8.118 1,965 +0.04(+0.48%)
Mar 13, 2008 7.963 8.355 7.963 8.079 5,771 +0.05(+0.57%)
Mar 12, 2008 8.033 8.033 8.033 8.033 1,145 -0.03(-0.35%)
Mar 11, 2008 7.971 8.068 7.963 8.061 33,456 +0.10(+1.32%)
Mar 10, 2008 8.033 8.201 7.894 7.957 24,211 -0.03(-0.35%)
Mar 07, 2008 7.866 8.075 7.859 7.984 2,218 +0.07(+0.88%)
Mar 06, 2008 8.473 8.473 7.754 7.915 24,622 -0.48(-5.66%)
Mar 05, 2008 8.390 8.390 8.390 8.390 0 +0.00(+0.00%)
Mar 04, 2008 8.313 8.445 8.313 8.390 31,065 +0.06(+0.67%)
Mar 03, 2008 8.320 8.369 8.313 8.334 24,159 -0.05(-0.58%)
Feb 29, 2008 8.334 8.438 8.327 8.383 2,499 -0.05(-0.58%)
Feb 28, 2008 8.313 8.432 8.313 8.432 4,079 +0.04(+0.50%)
Feb 27, 2008 8.383 8.390 8.383 8.390 3,149 -0.06(-0.74%)
Feb 26, 2008 8.383 8.480 8.383 8.452 7,438 +0.06(+0.75%)
Feb 25, 2008 8.383 8.390 8.383 8.390 8,640 +0.01(+0.08%)
Feb 22, 2008 8.459 8.466 8.383 8.383 9,740 -0.07(-0.83%)
Feb 21, 2008 8.452 8.452 8.452 8.452 529 -0.01(-0.17%)
Feb 20, 2008 8.390 8.466 8.383 8.466 11,876 +0.01(+0.17%)
Feb 19, 2008 8.501 8.501 8.397 8.452 36,074 -0.02(-0.25%)
Feb 18, 2008 8.452 8.473 8.452 8.473 6,479 +0.00(+0.00%)
Feb 15, 2008 8.452 8.473 8.452 8.473 6,479 +0.02(+0.25%)
Feb 14, 2008 8.453 8.456 8.452 8.452 18,672 +0.01(+0.17%)
Feb 13, 2008 8.452 8.452 8.425 8.438 29,203 +0.02(+0.25%)
Feb 12, 2008 8.480 8.480 8.411 8.418 2,483 -0.06(-0.66%)
Feb 11, 2008 8.348 8.473 8.334 8.473 33,233 +0.13(+1.51%)
Feb 08, 2008 8.327 8.397 8.320 8.348 14,215 -0.03(-0.42%)
Feb 07, 2008 8.494 8.494 8.383 8.383 11,452 -0.04(-0.50%)
Feb 06, 2008 8.466 8.501 8.390 8.425 12,805 -0.04(-0.50%)
Feb 05, 2008 8.390 8.494 8.390 8.466 28,510 +0.08(+0.92%)
Feb 04, 2008 8.418 8.452 8.370 8.390 15,888 -0.03(-0.33%)
Feb 01, 2008 8.425 8.452 8.299 8.418 77,868 +0.10(+1.26%)
Jan 31, 2008 8.369 8.390 8.306 8.313 43,920 +0.00(+0.00%)
Jan 30, 2008 8.362 8.425 8.313 8.313 195,022 +0.02(+0.25%)
Jan 29, 2008 8.236 8.327 8.222 8.292 27,535 -0.03(-0.42%)
Jan 28, 2008 8.180 8.369 8.068 8.327 32,786 +0.10(+1.27%)
Jan 25, 2008 8.243 8.348 8.208 8.222 28,380 +0.05(+0.60%)
Jan 24, 2008 8.089 8.376 7.929 8.173 87,309 -0.03(-0.43%)
Jan 23, 2008 7.551 8.208 7.551 8.208 39,352 +0.54(+7.11%)
Jan 22, 2008 7.677 7.677 7.412 7.663 9,233 -0.02(-0.27%)
Jan 21, 2008 7.698 7.789 7.684 7.684 6,073 +0.00(+0.00%)
Jan 18, 2008 7.698 7.789 7.684 7.684 6,073 +0.00(+0.00%)
Jan 17, 2008 7.684 7.782 7.677 7.684 23,767 -0.07(-0.90%)
Jan 16, 2008 7.614 7.817 7.544 7.754 22,200 +0.05(+0.63%)
Jan 15, 2008 7.754 7.754 7.684 7.705 29,647 -0.05(-0.63%)
Jan 14, 2008 7.754 7.754 7.614 7.754 1,789 +0.00(+0.00%)
Jan 11, 2008 7.754 7.789 7.726 7.754 73,723 +0.03(+0.45%)
Jan 10, 2008 7.481 7.740 7.481 7.719 52,537 +0.22(+2.98%)
Jan 09, 2008 7.649 7.649 7.453 7.495 4,151 -0.12(-1.56%)
Jan 08, 2008 7.481 7.614 7.447 7.614 9,197 +0.21(+2.83%)
Jan 07, 2008 7.474 7.488 7.405 7.405 858 -0.08(-1.03%)
Jan 04, 2008 7.698 7.698 7.335 7.481 26,393 -0.23(-2.99%)
Jan 03, 2008 7.719 7.719 7.712 7.712 572 -0.24(-3.07%)
Jan 02, 2008 7.866 8.033 7.719 7.957 35,938 +0.10(+1.24%)
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.