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

Essa Bancorp Inc (NQ: ESSA )

18.12 +0.62 (+3.57%)
Streaming Delayed Price Updated: 9:31 AM 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 8.057 8.197 8.022 8.197 61,884 +0.15(+1.91%)
Mar 28, 2008 8.106 8.266 8.043 8.043 19,429 -0.22(-2.62%)
Mar 27, 2008 8.378 8.406 8.099 8.259 15,266 -0.15(-1.74%)
Mar 26, 2008 8.200 8.441 8.200 8.406 19,780 +0.03(+0.42%)
Mar 25, 2008 8.183 8.371 8.085 8.371 9,119 +0.20(+2.48%)
Mar 24, 2008 8.036 8.169 8.036 8.169 10,943 +0.09(+1.12%)
Mar 21, 2008 7.935 8.078 7.935 8.078 4,162 +0.00(+0.00%)
Mar 20, 2008 7.935 8.078 7.935 8.078 4,162 +0.11(+1.40%)
Mar 19, 2008 8.078 8.078 7.890 7.966 2,723 -0.13(-1.64%)
Mar 18, 2008 8.322 8.322 8.092 8.099 3,368 +0.01(+0.09%)
Mar 17, 2008 8.092 8.092 8.092 8.092 2,150 -0.01(-0.18%)
Mar 14, 2008 8.092 8.121 8.043 8.107 1,968 +0.04(+0.48%)
Mar 13, 2008 7.953 8.343 7.953 8.068 5,779 +0.05(+0.57%)
Mar 12, 2008 8.022 8.022 8.022 8.022 1,146 -0.03(-0.35%)
Mar 11, 2008 7.960 8.057 7.953 8.050 33,502 +0.10(+1.32%)
Mar 10, 2008 8.022 8.190 7.883 7.946 24,244 -0.03(-0.35%)
Mar 07, 2008 7.855 8.064 7.848 7.973 2,221 +0.07(+0.88%)
Mar 06, 2008 8.462 8.462 7.743 7.904 24,656 -0.47(-5.66%)
Mar 05, 2008 8.378 8.378 8.378 8.378 0 +0.00(+0.00%)
Mar 04, 2008 8.301 8.434 8.301 8.378 31,108 +0.06(+0.67%)
Mar 03, 2008 8.308 8.357 8.301 8.322 24,193 -0.05(-0.58%)
Feb 29, 2008 8.322 8.427 8.315 8.371 2,502 -0.05(-0.58%)
Feb 28, 2008 8.301 8.420 8.301 8.420 4,085 +0.04(+0.50%)
Feb 27, 2008 8.371 8.378 8.371 8.378 3,153 -0.06(-0.74%)
Feb 26, 2008 8.371 8.469 8.371 8.441 7,448 +0.06(+0.75%)
Feb 25, 2008 8.371 8.378 8.371 8.378 8,652 +0.01(+0.08%)
Feb 22, 2008 8.448 8.455 8.371 8.371 9,753 -0.07(-0.83%)
Feb 21, 2008 8.441 8.441 8.441 8.441 530 -0.01(-0.17%)
Feb 20, 2008 8.378 8.455 8.371 8.455 11,892 +0.01(+0.17%)
Feb 19, 2008 8.490 8.490 8.385 8.441 36,124 -0.02(-0.25%)
Feb 18, 2008 8.441 8.462 8.441 8.462 6,488 +0.00(+0.00%)
Feb 15, 2008 8.441 8.462 8.441 8.462 6,488 +0.02(+0.25%)
Feb 14, 2008 8.441 8.444 8.441 8.441 18,698 +0.01(+0.17%)
Feb 13, 2008 8.441 8.441 8.413 8.427 29,243 +0.02(+0.25%)
Feb 12, 2008 8.469 8.469 8.399 8.406 2,487 -0.06(-0.66%)
Feb 11, 2008 8.336 8.462 8.322 8.462 33,278 +0.13(+1.51%)
Feb 08, 2008 8.315 8.385 8.308 8.336 14,234 -0.03(-0.42%)
Feb 07, 2008 8.483 8.483 8.371 8.371 11,468 -0.04(-0.50%)
Feb 06, 2008 8.455 8.490 8.378 8.413 12,822 -0.04(-0.50%)
Feb 05, 2008 8.378 8.483 8.378 8.455 28,549 +0.08(+0.92%)
Feb 04, 2008 8.406 8.441 8.359 8.378 15,910 -0.03(-0.33%)
Feb 01, 2008 8.413 8.441 8.287 8.406 77,975 +0.10(+1.26%)
Jan 31, 2008 8.357 8.378 8.294 8.301 43,981 +0.00(+0.00%)
Jan 30, 2008 8.350 8.413 8.301 8.301 195,290 +0.02(+0.25%)
Jan 29, 2008 8.225 8.315 8.211 8.280 27,573 -0.03(-0.42%)
Jan 28, 2008 8.169 8.357 8.057 8.315 32,831 +0.10(+1.27%)
Jan 25, 2008 8.232 8.336 8.197 8.211 28,419 +0.05(+0.60%)
Jan 24, 2008 8.078 8.364 7.918 8.162 87,429 -0.03(-0.43%)
Jan 23, 2008 7.541 8.197 7.541 8.197 39,407 +0.54(+7.11%)
Jan 22, 2008 7.666 7.666 7.402 7.653 9,246 -0.02(-0.27%)
Jan 21, 2008 7.687 7.778 7.674 7.674 6,082 +0.00(+0.00%)
Jan 18, 2008 7.687 7.778 7.674 7.674 6,082 +0.00(+0.00%)
Jan 17, 2008 7.674 7.771 7.667 7.674 23,800 -0.07(-0.90%)
Jan 16, 2008 7.604 7.806 7.534 7.743 22,230 +0.05(+0.63%)
Jan 15, 2008 7.743 7.743 7.674 7.694 29,687 -0.05(-0.63%)
Jan 14, 2008 7.743 7.743 7.604 7.743 1,791 +0.00(+0.00%)
Jan 11, 2008 7.743 7.778 7.715 7.743 73,825 +0.03(+0.45%)
Jan 10, 2008 7.471 7.729 7.471 7.708 52,609 +0.22(+2.98%)
Jan 09, 2008 7.639 7.639 7.443 7.485 4,157 -0.12(-1.56%)
Jan 08, 2008 7.471 7.604 7.436 7.604 9,210 +0.21(+2.83%)
Jan 07, 2008 7.464 7.478 7.394 7.394 860 -0.08(-1.03%)
Jan 04, 2008 7.687 7.687 7.325 7.471 26,429 -0.23(-2.99%)
Jan 03, 2008 7.708 7.708 7.701 7.701 573 -0.24(-3.07%)
Jan 02, 2008 7.855 8.022 7.708 7.946 35,988 +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.