Skip to main content

Essa Bancorp Inc (NQ: ESSA )

16.70 -0.14 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 11.91 11.91 11.78 11.78 6,722 -0.03(-0.27%)
May 30, 2017 11.91 11.98 11.79 11.81 18,197 -0.10(-0.82%)
May 26, 2017 11.87 11.99 11.87 11.91 6,332 -0.05(-0.41%)
May 25, 2017 11.86 12.00 11.86 11.95 10,581 +0.05(+0.41%)
May 24, 2017 11.90 12.01 11.90 11.91 4,215 +0.02(+0.14%)
May 23, 2017 11.98 11.99 11.77 11.89 4,806 -0.04(-0.34%)
May 22, 2017 11.80 12.00 11.78 11.93 9,429 +0.20(+1.73%)
May 19, 2017 11.72 11.74 11.56 11.73 38,128 -0.02(-0.21%)
May 18, 2017 11.69 11.82 11.69 11.75 13,292 +0.03(+0.28%)
May 17, 2017 11.78 11.82 11.72 11.72 20,359 -0.18(-1.50%)
May 16, 2017 11.99 12.01 11.86 11.90 8,999 -0.04(-0.34%)
May 15, 2017 12.01 12.01 11.83 11.94 21,830 -0.01(-0.07%)
May 12, 2017 11.92 12.01 11.78 11.95 33,234 +0.15(+1.23%)
May 11, 2017 11.75 11.89 11.74 11.80 45,349 -0.13(-1.09%)
May 10, 2017 11.86 11.99 11.86 11.93 9,724 -0.02(-0.20%)
May 09, 2017 12.79 12.82 11.90 11.95 27,905 -0.11(-0.87%)
May 08, 2017 11.95 12.08 11.90 12.06 43,784 +0.11(+0.95%)
May 05, 2017 11.92 11.99 11.91 11.95 11,588 +0.02(+0.20%)
May 04, 2017 11.90 12.02 11.90 11.92 3,177 +0.02(+0.20%)
May 03, 2017 11.99 12.01 11.87 11.90 13,124 -0.15(-1.21%)
May 02, 2017 12.08 12.12 12.00 12.04 13,818 -0.08(-0.67%)
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.