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

Essa Bancorp Inc (NQ: ESSA )

17.46 -0.04 (-0.23%)
Streaming Delayed Price Updated: 1:24 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 (%)
Apr 30, 2015 10.10 10.10 9.910 10.10 19,196 -0.02(-0.15%)
Apr 29, 2015 9.948 10.13 9.910 10.12 18,515 +0.12(+1.16%)
Apr 28, 2015 9.886 10.00 9.886 10.00 8,567 +0.12(+1.25%)
Apr 27, 2015 10.03 10.09 9.832 9.879 24,572 -0.15(-1.47%)
Apr 24, 2015 10.08 10.08 9.972 10.03 8,584 -0.02(-0.23%)
Apr 23, 2015 10.12 10.12 10.01 10.05 4,339 -0.05(-0.46%)
Apr 22, 2015 9.948 10.14 9.910 10.10 44,792 +0.17(+1.72%)
Apr 21, 2015 9.995 9.995 9.840 9.925 13,537 -0.10(-1.00%)
Apr 20, 2015 9.979 10.03 9.971 10.03 1,963 +0.10(+1.01%)
Apr 17, 2015 9.948 10.04 9.925 9.925 20,746 -0.12(-1.23%)
Apr 16, 2015 10.03 10.06 9.910 10.05 13,039 +0.14(+1.41%)
Apr 15, 2015 9.956 10.03 9.910 9.910 4,287 -0.02(-0.23%)
Apr 14, 2015 9.871 10.06 9.871 9.933 5,286 +0.04(+0.43%)
Apr 13, 2015 9.917 9.948 9.809 9.890 11,914 -0.04(-0.43%)
Apr 10, 2015 9.910 9.941 9.871 9.933 4,869 +0.06(+0.63%)
Apr 09, 2015 9.871 9.916 9.871 9.871 7,762 -0.03(-0.31%)
Apr 08, 2015 9.886 9.993 9.871 9.902 3,373 -0.03(-0.32%)
Apr 07, 2015 9.948 10.01 9.896 9.934 14,722 -0.02(-0.23%)
Apr 06, 2015 9.917 10.05 9.910 9.956 14,199 +0.01(+0.08%)
Apr 02, 2015 9.886 9.948 9.948 9.948 24,799 -0.04(-0.39%)
Apr 01, 2015 9.894 10.04 9.894 9.987 2,437 +0.06(+0.62%)
Mar 31, 2015 10.03 10.06 9.925 9.925 2,600 -0.13(-1.31%)
Mar 30, 2015 10.06 10.06 9.995 10.06 9,409 +0.01(+0.08%)
Mar 27, 2015 10.04 10.05 9.993 10.05 4,139 +0.05(+0.54%)
Mar 26, 2015 9.907 10.06 9.871 9.995 17,424 +0.01(+0.08%)
Mar 25, 2015 10.04 10.05 9.987 9.987 12,620 -0.05(-0.54%)
Mar 24, 2015 10.04 10.04 10.04 10.04 1,188 +0.00(+0.00%)
Mar 23, 2015 9.933 10.04 9.933 10.04 10,047 +0.13(+1.33%)
Mar 20, 2015 9.763 9.910 9.755 9.910 14,646 +0.12(+1.19%)
Mar 19, 2015 9.763 9.825 9.739 9.794 4,507 +0.02(+0.24%)
Mar 18, 2015 9.786 9.794 9.755 9.770 8,907 -0.02(-0.16%)
Mar 17, 2015 9.794 9.794 9.708 9.786 7,365 -0.01(-0.08%)
Mar 16, 2015 9.832 9.832 9.693 9.794 13,718 -0.03(-0.32%)
Mar 13, 2015 9.701 9.825 9.701 9.825 13,592 +0.02(+0.16%)
Mar 12, 2015 9.755 9.825 9.685 9.809 12,610 +0.12(+1.20%)
Mar 11, 2015 9.616 9.716 9.570 9.693 14,084 +0.02(+0.24%)
Mar 10, 2015 9.608 9.670 9.547 9.670 16,404 -0.02(-0.16%)
Mar 09, 2015 9.654 9.685 9.539 9.685 4,406 -0.03(-0.32%)
Mar 06, 2015 9.355 9.847 9.309 9.716 71,131 +0.35(+3.78%)
Mar 05, 2015 9.393 9.485 9.347 9.362 19,758 -0.03(-0.29%)
Mar 04, 2015 9.484 9.484 9.255 9.389 19,065 +0.07(+0.70%)
Mar 03, 2015 9.393 9.401 9.309 9.324 9,839 -0.13(-1.38%)
Mar 02, 2015 9.508 9.516 9.397 9.455 6,815 +0.09(+0.99%)
Feb 27, 2015 9.416 9.416 9.335 9.362 2,127 -0.04(-0.41%)
Feb 26, 2015 9.416 9.416 9.301 9.401 9,616 +0.10(+1.07%)
Feb 25, 2015 9.232 9.339 9.209 9.301 374,658 +0.05(+0.50%)
Feb 24, 2015 9.309 9.309 9.209 9.255 56,589 -0.01(-0.08%)
Feb 23, 2015 9.262 9.332 9.262 9.262 11,329 -0.08(-0.82%)
Feb 20, 2015 9.324 9.362 9.301 9.339 22,926 -0.02(-0.25%)
Feb 19, 2015 9.455 9.455 9.270 9.362 31,103 -0.05(-0.57%)
Feb 18, 2015 9.432 9.485 9.379 9.416 5,871 -0.11(-1.13%)
Feb 17, 2015 9.531 9.570 9.432 9.524 10,468 -0.08(-0.88%)
Feb 13, 2015 9.570 9.608 9.608 9.608 15,611 -0.02(-0.16%)
Feb 12, 2015 9.555 9.631 9.551 9.624 3,257 +0.09(+0.97%)
Feb 11, 2015 9.624 9.624 9.385 9.531 1,408 +0.02(+0.24%)
Feb 10, 2015 9.624 9.624 9.455 9.508 12,702 -0.08(-0.80%)
Feb 09, 2015 9.478 9.631 9.401 9.585 7,254 +0.19(+2.05%)
Feb 06, 2015 9.531 9.647 9.393 9.393 19,162 -0.11(-1.13%)
Feb 05, 2015 9.355 9.570 9.343 9.501 11,519 +0.15(+1.56%)
Feb 04, 2015 9.312 9.493 9.232 9.355 27,980 +0.14(+1.50%)
Feb 03, 2015 9.224 9.286 9.216 9.216 3,811 -0.02(-0.17%)
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.