Indicators

Essa Bancorp Inc (NQ: ESSA )

16.60 -0.10 (-0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.416	9.658	9.097	9.658	448,842	+0.24(+2.57%)
May 28, 2009	9.097	9.450	8.938	9.416	85,634	+0.37(+4.06%)
May 27, 2009	9.533	9.533	9.035	9.049	102,179	-0.51(-5.29%)
May 26, 2009	9.111	9.610	9.083	9.554	114,569	+0.38(+4.15%)
May 22, 2009	9.222	9.270	9.111	9.173	96,348	-0.03(-0.30%)
May 21, 2009	9.090	9.284	8.896	9.201	55,108	+0.02(+0.23%)
May 20, 2009	9.381	9.430	9.118	9.180	44,850	-0.10(-1.04%)
May 19, 2009	9.374	9.374	9.173	9.277	32,831	-0.03(-0.37%)
May 18, 2009	9.139	9.443	9.139	9.312	40,440	+0.30(+3.30%)
May 15, 2009	9.139	9.139	8.862	9.014	37,940	-0.08(-0.91%)
May 14, 2009	8.980	9.180	8.862	9.097	32,702	+0.19(+2.10%)
May 13, 2009	9.153	9.270	8.869	8.910	42,962	-0.33(-3.60%)
May 12, 2009	9.520	9.762	9.104	9.243	65,523	-0.12(-1.33%)
May 11, 2009	9.513	9.623	9.250	9.367	68,626	-0.32(-3.29%)
May 08, 2009	9.298	9.686	9.284	9.686	48,300	+0.30(+3.25%)
May 07, 2009	9.610	9.693	9.187	9.381	57,833	-0.15(-1.53%)
May 06, 2009	9.443	9.686	9.277	9.526	43,519	+0.11(+1.18%)
May 05, 2009	9.443	9.575	9.312	9.416	43,996	-0.12(-1.23%)
May 04, 2009	9.402	9.540	9.208	9.533	51,550	+0.33(+3.53%)

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.