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, 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%)
Feb 02, 2009 9.236 9.543 9.236 9.473 50,139 +0.17(+1.80%)
Jan 30, 2009 9.424 9.536 9.306 9.306 64,076 -0.03(-0.30%)
Jan 29, 2009 9.404 9.473 9.229 9.334 20,976 -0.15(-1.62%)
Jan 28, 2009 9.487 9.487 9.341 9.487 20,491 +0.16(+1.72%)
Jan 27, 2009 9.097 9.417 9.055 9.327 34,097 +0.26(+2.85%)
Jan 26, 2009 8.818 9.166 8.406 9.069 45,996 +0.29(+3.34%)
Jan 23, 2009 8.692 9.069 8.546 8.776 106,654 -0.19(-2.10%)
Jan 22, 2009 8.720 9.062 8.413 8.964 34,154 +0.08(+0.94%)
Jan 21, 2009 8.580 8.880 8.371 8.880 55,998 +0.28(+3.24%)
Jan 20, 2009 9.229 9.278 8.525 8.601 74,570 -0.78(-8.33%)
Jan 16, 2009 9.738 9.836 9.194 9.383 62,933 -0.28(-2.89%)
Jan 15, 2009 9.662 9.766 9.466 9.662 55,161 +0.02(+0.22%)
Jan 14, 2009 9.578 9.801 9.578 9.641 129,666 -0.15(-1.57%)
Jan 13, 2009 9.669 9.801 9.613 9.794 43,968 +0.45(+4.85%)
Jan 12, 2009 9.766 9.927 9.341 9.341 33,449 -0.31(-3.25%)
Jan 09, 2009 9.892 9.941 9.557 9.655 54,990 -0.29(-2.88%)
Jan 08, 2009 9.794 9.941 9.794 9.941 40,259 +0.17(+1.79%)
Jan 07, 2009 9.885 9.899 9.704 9.766 108,678 -0.16(-1.62%)
Jan 06, 2009 9.927 9.941 9.752 9.927 42,830 +0.11(+1.14%)
Jan 05, 2009 9.850 9.941 9.676 9.815 42,202 +0.01(+0.07%)
Jan 02, 2009 9.850 9.871 9.752 9.808 103,940 -0.05(-0.50%)
Dec 31, 2008 9.766 9.962 9.641 9.857 140,917 +0.10(+1.07%)
Dec 30, 2008 9.697 9.752 9.599 9.752 39,376 +0.13(+1.30%)
Dec 29, 2008 9.731 9.745 9.557 9.627 26,151 -0.10(-1.00%)
Dec 26, 2008 9.676 9.745 9.648 9.724 34,234 +0.10(+1.09%)
Dec 24, 2008 9.724 9.724 9.327 9.620 101,910 -0.15(-1.50%)
Dec 23, 2008 9.676 9.766 9.585 9.766 54,533 +0.10(+1.08%)
Dec 22, 2008 9.578 9.759 9.487 9.662 113,156 -0.12(-1.21%)
Dec 19, 2008 9.543 9.780 9.104 9.780 379,279 +0.60(+6.53%)
Dec 18, 2008 9.417 9.417 9.076 9.180 152,907 +0.05(+0.53%)
Dec 17, 2008 9.243 9.390 9.076 9.131 72,839 -0.28(-2.97%)
Dec 16, 2008 9.180 9.417 8.894 9.411 76,100 +0.40(+4.41%)
Dec 15, 2008 9.187 9.369 8.727 9.013 23,069 -0.16(-1.75%)
Dec 12, 2008 8.580 9.320 8.580 9.173 54,342 +0.65(+7.61%)
Dec 11, 2008 8.943 9.194 8.476 8.525 68,927 -0.52(-5.78%)
Dec 10, 2008 8.776 9.131 8.699 9.048 103,649 +0.38(+4.34%)
Dec 09, 2008 9.229 9.257 8.594 8.671 119,961 -0.66(-7.03%)
Dec 08, 2008 9.250 9.327 8.734 9.327 124,228 +0.08(+0.91%)
Dec 05, 2008 8.580 9.243 8.580 9.243 60,151 +0.61(+7.11%)
Dec 04, 2008 8.936 9.411 8.476 8.629 64,169 -0.43(-4.77%)
Dec 03, 2008 8.720 9.243 8.371 9.062 54,630 +0.46(+5.35%)
Dec 02, 2008 8.225 8.748 8.169 8.601 52,545 +0.51(+6.29%)
Dec 01, 2008 9.229 9.313 8.057 8.092 135,054 -1.30(-13.88%)
Nov 28, 2008 9.257 9.397 9.257 9.397 53,465 +0.10(+1.13%)
Nov 26, 2008 8.713 9.334 8.713 9.292 108,033 +0.43(+4.80%)
Nov 25, 2008 8.894 9.041 8.580 8.866 155,311 +0.15(+1.68%)
Nov 24, 2008 8.420 8.818 8.050 8.720 119,112 +0.36(+4.25%)
Nov 21, 2008 7.973 8.678 7.876 8.364 243,093 +0.60(+7.73%)
Nov 20, 2008 8.364 8.580 7.674 7.764 113,714 -0.57(-6.78%)
Nov 19, 2008 8.699 9.013 8.301 8.329 113,932 -0.46(-5.24%)
Nov 18, 2008 8.908 9.048 8.378 8.790 102,369 -0.07(-0.79%)
Nov 17, 2008 8.873 9.459 8.765 8.859 51,481 -0.01(-0.16%)
Nov 14, 2008 9.111 9.417 8.859 8.873 65,919 -0.40(-4.29%)
Nov 13, 2008 8.971 9.299 8.699 9.271 123,034 +0.37(+4.15%)
Nov 12, 2008 9.264 9.369 8.901 8.901 40,368 -0.34(-3.70%)
Nov 11, 2008 9.173 9.627 9.173 9.243 55,974 -0.10(-1.12%)
Nov 10, 2008 9.515 9.697 9.348 9.348 28,404 -0.06(-0.67%)
Nov 07, 2008 9.376 9.459 9.243 9.411 42,651 +0.13(+1.43%)
Nov 06, 2008 9.397 9.487 9.215 9.278 56,270 -0.09(-0.97%)
Nov 05, 2008 9.557 9.564 9.369 9.369 39,907 -0.31(-3.17%)
Nov 04, 2008 9.683 9.766 9.585 9.676 26,740 +0.00(+0.00%)
Nov 03, 2008 9.717 9.766 9.236 9.676 56,796 +0.01(+0.07%)
Oct 31, 2008 9.355 9.697 8.992 9.669 91,453 +0.24(+2.51%)
Oct 30, 2008 9.362 9.452 9.180 9.431 35,149 +0.19(+2.04%)
Oct 29, 2008 9.069 9.417 9.034 9.243 86,444 +0.20(+2.24%)
Oct 28, 2008 9.159 9.159 8.713 9.041 108,718 +0.20(+2.21%)
Oct 27, 2008 8.971 9.111 8.790 8.845 39,452 -0.17(-1.93%)
Oct 24, 2008 8.950 9.076 8.720 9.020 102,304 -0.17(-1.82%)
Oct 23, 2008 9.166 9.236 8.852 9.187 74,053 +0.12(+1.31%)
Oct 22, 2008 9.152 9.522 9.069 9.069 57,057 -0.17(-1.89%)
Oct 21, 2008 9.355 9.557 9.208 9.243 63,028 -0.28(-2.93%)
Oct 20, 2008 9.494 9.550 9.152 9.522 35,540 +0.13(+1.34%)
Oct 17, 2008 9.431 9.627 9.097 9.397 192,053 -0.07(-0.74%)
Oct 16, 2008 9.187 9.550 8.811 9.466 139,631 +0.38(+4.14%)
Oct 15, 2008 9.236 9.278 9.069 9.090 83,970 -0.27(-2.91%)
Oct 14, 2008 9.480 9.487 9.187 9.362 100,137 +0.05(+0.52%)
Oct 13, 2008 9.201 9.411 8.720 9.313 148,089 +0.28(+3.09%)
Oct 10, 2008 8.720 9.055 8.434 9.034 205,522 +0.30(+3.43%)
Oct 09, 2008 9.264 9.264 8.678 8.734 136,478 -0.39(-4.28%)
Oct 08, 2008 9.180 9.355 9.083 9.124 180,265 -0.20(-2.17%)
Oct 07, 2008 9.391 9.487 9.327 9.327 70,354 -0.14(-1.47%)
Oct 06, 2008 9.543 9.564 9.313 9.466 95,654 -0.02(-0.22%)
Oct 03, 2008 9.522 9.585 9.417 9.487 117,210 -0.09(-0.95%)
Oct 02, 2008 9.501 9.766 9.383 9.578 82,975 -0.06(-0.65%)
Oct 01, 2008 9.690 9.697 9.349 9.641 77,677 -0.06(-0.58%)
Sep 30, 2008 9.383 9.745 9.243 9.697 172,321 +0.31(+3.35%)
Sep 29, 2008 9.766 9.766 9.069 9.383 76,857 -0.28(-2.89%)
Sep 26, 2008 9.627 9.697 9.438 9.662 70,170 -0.03(-0.36%)
Sep 25, 2008 9.438 9.836 9.417 9.697 202,211 +0.22(+2.28%)
Sep 24, 2008 9.599 9.620 9.285 9.480 67,475 -0.01(-0.07%)
Sep 23, 2008 9.480 9.557 9.383 9.487 39,918 -0.05(-0.51%)
Sep 22, 2008 9.473 9.557 9.299 9.536 46,567 -0.02(-0.22%)
Sep 19, 2008 9.794 9.794 9.417 9.557 494,765 -0.16(-1.65%)
Sep 18, 2008 9.529 9.745 9.313 9.717 185,462 +0.37(+3.96%)
Sep 17, 2008 9.243 9.669 9.243 9.348 87,617 -0.40(-4.08%)
Sep 16, 2008 9.124 9.745 8.999 9.745 111,659 +0.64(+7.05%)
Sep 15, 2008 9.299 9.627 9.034 9.104 222,478 -0.21(-2.25%)
Sep 12, 2008 9.431 9.480 9.208 9.313 166,545 -0.10(-1.04%)
Sep 11, 2008 9.320 9.445 9.278 9.411 139,587 +0.01(+0.07%)
Sep 10, 2008 9.676 9.676 9.334 9.404 108,757 -0.19(-1.96%)
Sep 09, 2008 9.717 9.752 9.570 9.592 66,518 -0.07(-0.72%)
Sep 08, 2008 9.662 9.731 9.466 9.662 169,066 +0.21(+2.21%)
Sep 05, 2008 9.571 9.648 9.438 9.452 89,705 -0.17(-1.81%)
Sep 04, 2008 9.752 9.752 9.557 9.627 63,594 -0.12(-1.22%)
Sep 03, 2008 9.341 9.759 9.341 9.745 117,940 +0.37(+3.94%)
Sep 02, 2008 9.348 9.438 9.278 9.376 54,896 +0.04(+0.45%)
Aug 29, 2008 9.390 9.404 9.320 9.334 89,791 -0.03(-0.37%)
Aug 28, 2008 9.313 9.383 9.236 9.369 142,880 +0.02(+0.22%)
Aug 27, 2008 9.320 9.362 9.313 9.348 54,795 +0.00(+0.00%)
Aug 26, 2008 9.313 9.348 9.313 9.348 31,038 +0.03(+0.30%)
Aug 25, 2008 9.334 9.348 9.271 9.320 32,318 -0.06(-0.67%)
Aug 22, 2008 9.452 9.459 9.362 9.383 65,403 -0.01(-0.15%)
Aug 21, 2008 9.417 9.459 9.383 9.397 53,178 -0.05(-0.52%)
Aug 20, 2008 9.424 9.452 9.417 9.445 37,074 +0.01(+0.07%)
Aug 19, 2008 9.438 9.438 9.390 9.438 57,285 +0.00(+0.00%)
Aug 18, 2008 9.390 9.438 9.383 9.438 44,566 +0.01(+0.07%)
Aug 15, 2008 9.438 9.445 9.348 9.431 112,296 +0.02(+0.22%)
Aug 14, 2008 9.271 9.424 9.271 9.411 157,265 +0.08(+0.90%)
Aug 13, 2008 9.299 9.390 9.208 9.327 199,149 -0.01(-0.07%)
Aug 12, 2008 9.348 9.383 9.278 9.334 153,106 -0.06(-0.59%)
Aug 11, 2008 9.348 9.397 9.337 9.390 140,436 +0.03(+0.37%)
Aug 08, 2008 9.341 9.383 9.215 9.355 204,469 +0.05(+0.52%)
Aug 07, 2008 9.285 9.341 9.208 9.306 169,814 -0.03(-0.37%)
Aug 06, 2008 9.376 9.383 9.327 9.341 211,814 -0.01(-0.07%)
Aug 05, 2008 9.390 9.390 9.313 9.348 144,277 +0.03(+0.30%)
Aug 04, 2008 9.271 9.390 9.215 9.320 86,152 -0.01(-0.07%)
Aug 01, 2008 9.327 9.348 9.292 9.327 126,621 +0.08(+0.83%)
Jul 31, 2008 9.285 9.348 9.229 9.250 154,055 -0.10(-1.04%)
Jul 30, 2008 9.313 9.348 9.285 9.348 59,941 +0.03(+0.30%)
Jul 29, 2008 9.320 9.334 9.285 9.320 122,121 +0.01(+0.15%)
Jul 28, 2008 9.299 9.348 9.264 9.306 75,422 -0.03(-0.37%)
Jul 25, 2008 9.111 9.466 8.950 9.341 156,954 +0.21(+2.29%)
Jul 24, 2008 9.166 9.173 9.069 9.131 79,510 +0.03(+0.38%)
Jul 23, 2008 9.201 9.201 9.076 9.097 247,535 -0.11(-1.21%)
Jul 22, 2008 8.838 9.257 8.716 9.208 170,807 +0.25(+2.80%)
Jul 21, 2008 8.992 8.992 8.804 8.957 60,155 -0.01(-0.08%)
Jul 18, 2008 8.832 9.041 8.772 8.964 112,911 +0.13(+1.42%)
Jul 17, 2008 8.852 8.884 8.657 8.838 214,024 +0.04(+0.48%)
Jul 16, 2008 8.643 8.825 8.552 8.797 123,274 +0.15(+1.78%)
Jul 15, 2008 8.671 8.699 8.559 8.643 122,815 -0.08(-0.88%)
Jul 14, 2008 8.838 8.859 8.706 8.720 147,295 -0.10(-1.19%)
Jul 11, 2008 8.692 8.825 8.685 8.825 134,502 +0.12(+1.36%)
Jul 10, 2008 8.720 8.825 8.699 8.706 616,773 -0.06(-0.64%)
Jul 09, 2008 8.783 8.873 8.734 8.762 224,192 -0.03(-0.32%)
Jul 08, 2008 8.713 8.790 8.685 8.790 399,361 +0.12(+1.37%)
Jul 07, 2008 8.776 8.776 8.671 8.671 191,100 -0.10(-1.19%)
Jul 04, 2008 8.706 8.790 8.706 8.776 85,336 +0.00(+0.00%)
Jul 03, 2008 8.706 8.790 8.706 8.776 85,336 +0.07(+0.80%)
Jul 02, 2008 8.706 8.741 8.678 8.706 224,043 -0.03(-0.40%)
Jul 01, 2008 8.671 8.769 8.650 8.741 149,750 +0.01(+0.08%)
Jun 30, 2008 8.790 8.804 8.615 8.734 258,973 -0.11(-1.26%)
Jun 27, 2008 8.720 8.859 8.546 8.845 3,741,677 +0.11(+1.28%)
Jun 26, 2008 8.762 8.804 8.636 8.734 96,734 +0.00(+0.00%)
Jun 25, 2008 8.776 8.790 8.657 8.734 42,777 +0.06(+0.72%)
Jun 24, 2008 8.943 8.943 8.546 8.671 71,487 -0.25(-2.81%)
Jun 23, 2008 8.936 8.943 8.880 8.922 68,961 +0.02(+0.24%)
Jun 20, 2008 9.013 9.013 8.859 8.901 128,945 -0.13(-1.47%)
Jun 19, 2008 8.894 9.034 8.748 9.034 187,145 +0.20(+2.21%)
Jun 18, 2008 8.929 8.929 8.769 8.838 62,913 -0.05(-0.55%)
Jun 17, 2008 8.929 8.929 8.832 8.887 147,570 -0.04(-0.47%)
Jun 16, 2008 8.964 8.964 8.894 8.929 118,965 -0.01(-0.16%)
Jun 13, 2008 8.957 8.964 8.915 8.943 46,143 +0.05(+0.55%)
Jun 12, 2008 8.992 8.992 8.859 8.894 97,805 -0.06(-0.62%)
Jun 11, 2008 8.992 8.999 8.908 8.950 122,707 -0.01(-0.16%)
Jun 10, 2008 8.971 9.034 8.950 8.964 39,738 +0.02(+0.23%)
Jun 09, 2008 8.964 8.971 8.943 8.943 109,400 -0.01(-0.16%)
Jun 06, 2008 8.999 8.999 8.957 8.957 144,196 -0.04(-0.47%)
Jun 05, 2008 8.915 8.999 8.908 8.999 70,615 +0.03(+0.39%)
Jun 04, 2008 8.971 8.985 8.950 8.964 95,550 +0.00(+0.00%)
Jun 03, 2008 8.929 8.964 8.859 8.964 57,145 +0.03(+0.39%)
Jun 02, 2008 8.741 8.929 8.741 8.929 24,653 +0.21(+2.40%)
May 30, 2008 8.894 8.971 8.720 8.720 81,384 -0.03(-0.40%)
May 29, 2008 8.650 8.755 8.608 8.755 164,847 +0.14(+1.62%)
May 28, 2008 8.566 8.650 8.566 8.615 77,199 -0.01(-0.08%)
May 27, 2008 8.685 8.685 8.580 8.622 22,649 +0.01(+0.08%)
May 26, 2008 8.685 8.706 8.615 8.615 93,937 +0.00(+0.00%)
May 23, 2008 8.685 8.706 8.615 8.615 93,937 -0.03(-0.40%)
May 22, 2008 8.650 8.678 8.622 8.650 30,957 +0.03(+0.40%)
May 21, 2008 8.629 8.671 8.615 8.615 54,027 -0.06(-0.64%)
May 20, 2008 8.685 8.720 8.566 8.671 42,317 +0.00(+0.00%)
May 19, 2008 8.580 8.685 8.580 8.671 44,775 +0.03(+0.40%)
May 16, 2008 8.546 8.650 8.511 8.636 154,782 +0.11(+1.31%)
May 15, 2008 8.483 8.546 8.476 8.525 62,545 -0.05(-0.57%)
May 14, 2008 8.539 8.580 8.511 8.573 58,647 +0.06(+0.74%)
May 13, 2008 8.462 8.511 8.427 8.511 35,454 +0.10(+1.16%)
May 12, 2008 8.315 8.441 8.308 8.413 55,834 -0.06(-0.74%)
May 09, 2008 8.371 8.476 8.371 8.476 45,556 +0.10(+1.25%)
May 08, 2008 8.364 8.392 8.319 8.371 87,257 +0.00(+0.00%)
May 07, 2008 8.364 8.371 8.336 8.371 10,218 +0.01(+0.17%)
May 06, 2008 8.371 8.371 8.287 8.357 11,245 +0.06(+0.67%)
May 05, 2008 8.336 8.336 8.294 8.301 6,622 -0.04(-0.50%)
May 02, 2008 8.336 8.371 8.248 8.343 49,382 +0.08(+1.01%)
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.