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

Essa Bancorp Inc (NQ: ESSA )

17.12 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 15, 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, 2009 9.641 9.885 9.187 9.515 93,672 -0.03(-0.37%)
Apr 29, 2009 9.383 9.731 9.271 9.550 55,187 +0.10(+1.11%)
Apr 28, 2009 9.104 9.480 9.104 9.445 34,603 +0.24(+2.65%)
Apr 27, 2009 9.173 9.327 8.985 9.201 61,346 -0.10(-1.12%)
Apr 24, 2009 9.292 9.515 9.111 9.306 47,662 +0.06(+0.60%)
Apr 23, 2009 9.480 9.480 9.083 9.250 40,657 -0.20(-2.07%)
Apr 22, 2009 9.459 9.627 9.341 9.445 40,900 -0.14(-1.46%)
Apr 21, 2009 9.278 9.620 9.257 9.585 80,201 +0.30(+3.23%)
Apr 20, 2009 9.529 9.641 9.285 9.285 39,368 -0.43(-4.45%)
Apr 17, 2009 9.731 9.752 9.550 9.717 73,637 -0.01(-0.14%)
Apr 16, 2009 9.662 9.759 9.613 9.731 99,533 +0.07(+0.72%)
Apr 15, 2009 9.487 9.697 9.362 9.662 51,806 +0.13(+1.32%)
Apr 14, 2009 9.543 9.662 9.438 9.536 48,098 -0.15(-1.58%)
Apr 13, 2009 9.564 9.697 9.494 9.690 62,457 +0.00(+0.00%)
Apr 09, 2009 9.662 9.766 9.557 9.690 96,476 +0.14(+1.46%)
Apr 08, 2009 9.404 9.557 9.299 9.550 46,181 +0.24(+2.62%)
Apr 07, 2009 9.201 9.543 9.201 9.306 90,783 -0.06(-0.60%)
Apr 06, 2009 9.459 9.459 9.208 9.362 61,105 -0.20(-2.04%)
Apr 03, 2009 9.438 9.557 9.438 9.557 43,260 +0.08(+0.88%)
Apr 02, 2009 9.557 9.585 9.222 9.473 113,552 +0.06(+0.67%)
Apr 01, 2009 9.145 9.417 8.936 9.411 52,394 +0.13(+1.35%)
Mar 31, 2009 9.271 9.417 9.111 9.285 67,186 +0.15(+1.68%)
Mar 30, 2009 8.943 9.306 8.859 9.131 35,191 -0.44(-4.59%)
Mar 26, 2009 9.557 9.620 9.411 9.571 100,467 +0.07(+0.73%)
Mar 25, 2009 9.152 9.522 9.069 9.501 61,755 +0.43(+4.69%)
Mar 24, 2009 9.557 9.717 9.076 9.076 75,532 -0.65(-6.67%)
Mar 23, 2009 9.634 9.731 9.348 9.724 132,847 +0.40(+4.34%)
Mar 20, 2009 9.278 9.348 9.236 9.320 109,657 +0.06(+0.60%)
Mar 19, 2009 9.397 9.417 8.949 9.264 60,589 -0.10(-1.12%)
Mar 18, 2009 9.048 9.438 8.971 9.369 98,894 +0.27(+2.91%)
Mar 17, 2009 8.476 9.104 8.476 9.104 57,404 +0.65(+7.67%)
Mar 16, 2009 8.852 9.062 8.392 8.455 37,585 -0.29(-3.27%)
Mar 13, 2009 8.594 8.755 8.420 8.741 44,177 +0.25(+2.96%)
Mar 12, 2009 7.953 8.546 7.953 8.490 99,270 +0.54(+6.75%)
Mar 11, 2009 8.190 8.197 7.918 7.953 67,077 -0.21(-2.56%)
Mar 10, 2009 7.987 8.197 7.946 8.162 95,914 +0.17(+2.18%)
Mar 09, 2009 8.050 8.183 7.925 7.987 179,838 -0.10(-1.21%)
Mar 06, 2009 8.266 8.350 8.071 8.085 182,344 -0.11(-1.36%)
Mar 05, 2009 8.259 8.336 8.127 8.197 37,980 -0.24(-2.89%)
Mar 04, 2009 8.218 8.476 8.022 8.441 46,485 +0.34(+4.22%)
Mar 02, 2009 8.378 8.580 8.064 8.099 66,953 -0.28(-3.33%)
Feb 27, 2009 8.406 8.818 8.371 8.378 93,381 -0.14(-1.64%)
Feb 26, 2009 8.622 8.664 8.511 8.518 32,605 +0.01(+0.16%)
Feb 25, 2009 8.797 8.818 8.434 8.504 44,837 -0.32(-3.64%)
Feb 24, 2009 8.580 8.859 8.573 8.825 68,233 +0.34(+4.03%)
Feb 23, 2009 8.873 8.964 8.462 8.483 55,655 -0.34(-3.87%)
Feb 20, 2009 8.971 8.971 8.706 8.825 98,177 -0.27(-2.92%)
Feb 19, 2009 9.013 9.173 8.847 9.090 39,148 +0.21(+2.36%)
Feb 18, 2009 8.720 9.055 8.720 8.880 37,364 +0.17(+1.92%)
Feb 17, 2009 8.856 8.922 8.692 8.713 34,947 -0.21(-2.35%)
Feb 13, 2009 9.062 9.067 8.880 8.922 49,164 +0.01(+0.08%)
Feb 12, 2009 8.873 9.055 8.838 8.915 53,164 -0.02(-0.23%)
Feb 11, 2009 8.957 8.978 8.859 8.936 121,777 +0.05(+0.55%)
Feb 10, 2009 8.957 9.034 8.866 8.887 33,763 -0.10(-1.09%)
Feb 09, 2009 8.929 9.190 8.720 8.985 26,473 +0.03(+0.31%)
Feb 06, 2009 8.950 9.118 8.804 8.957 55,736 +0.03(+0.31%)
Feb 05, 2009 8.901 9.166 8.901 8.929 85,659 -0.01(-0.08%)
Feb 04, 2009 9.452 9.522 8.908 8.936 58,462 -0.52(-5.46%)
Feb 03, 2009 9.578 9.585 9.250 9.452 52,113 -0.02(-0.22%)
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.