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

Essa Bancorp Inc (NQ: ESSA )

16.73 -0.11 (-0.62%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 14, 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 (%)
May 31, 2007 7.896 7.916 7.882 7.889 62,010 +0.01(+0.09%)
May 30, 2007 7.889 7.916 7.875 7.882 41,800 -0.01(-0.09%)
May 29, 2007 7.916 7.916 7.889 7.889 49,647 -0.03(-0.35%)
May 25, 2007 7.916 7.958 7.916 7.916 29,562 -0.04(-0.52%)
May 24, 2007 7.916 7.985 7.916 7.958 30,374 +0.00(+0.00%)
May 23, 2007 7.923 7.985 7.923 7.958 18,619 -0.03(-0.43%)
May 22, 2007 7.951 8.006 7.916 7.992 41,044 +0.03(+0.35%)
May 21, 2007 7.985 7.992 7.902 7.965 22,401 -0.04(-0.52%)
May 18, 2007 7.916 8.027 7.916 8.006 53,355 +0.08(+1.05%)
May 17, 2007 7.902 7.951 7.902 7.923 14,378 -0.03(-0.35%)
May 16, 2007 7.916 7.966 7.902 7.951 93,222 +0.02(+0.26%)
May 15, 2007 7.951 7.985 7.930 7.930 16,493 +0.01(+0.09%)
May 14, 2007 8.055 8.061 7.902 7.923 114,196 -0.13(-1.63%)
May 11, 2007 7.951 8.089 7.909 8.055 60,474 +0.07(+0.87%)
May 10, 2007 7.930 8.055 7.916 7.985 177,933 +0.03(+0.43%)
May 09, 2007 7.930 7.965 7.930 7.951 89,365 -0.01(-0.17%)
May 08, 2007 7.944 7.979 7.923 7.965 59,880 +0.01(+0.17%)
May 07, 2007 7.944 7.956 7.923 7.951 136,083 +0.01(+0.17%)
May 04, 2007 7.923 7.979 7.923 7.937 76,848 +0.01(+0.17%)
May 03, 2007 7.916 7.944 7.909 7.923 106,961 +0.01(+0.09%)
May 02, 2007 7.923 7.944 7.916 7.916 72,372 +0.00(+0.00%)
May 01, 2007 7.923 7.944 7.889 7.916 61,789 -0.01(-0.09%)
Apr 30, 2007 7.909 8.020 7.909 7.923 227,130 -0.05(-0.61%)
Apr 27, 2007 8.020 8.020 7.951 7.972 202,235 -0.01(-0.17%)
Apr 26, 2007 8.020 8.048 7.958 7.985 268,397 -0.05(-0.60%)
Apr 25, 2007 8.124 8.124 8.020 8.034 117,335 -0.14(-1.69%)
Apr 24, 2007 8.227 8.227 7.951 8.172 414,615 -0.06(-0.67%)
Apr 23, 2007 8.283 8.290 8.227 8.227 424,085 -0.06(-0.75%)
Apr 20, 2007 8.290 8.290 8.262 8.290 388,395 +0.00(+0.00%)
Apr 19, 2007 8.283 8.297 8.262 8.290 224,159 +0.00(+0.00%)
Apr 18, 2007 8.297 8.297 8.269 8.290 157,433 +0.00(+0.00%)
Apr 17, 2007 8.283 8.317 8.255 8.290 490,798 +0.00(+0.06%)
Apr 16, 2007 8.297 8.324 8.255 8.285 606,852 -0.02(-0.22%)
Apr 13, 2007 8.297 8.324 8.275 8.303 350,043 +0.01(+0.08%)
Apr 12, 2007 8.297 8.310 8.227 8.297 390,460 -0.04(-0.50%)
Apr 11, 2007 8.400 8.400 8.297 8.338 436,001 -0.06(-0.74%)
Apr 10, 2007 8.428 8.435 8.297 8.400 359,632 +0.00(+0.00%)
Apr 09, 2007 8.297 8.442 8.227 8.400 570,437 +0.10(+1.17%)
Apr 05, 2007 8.186 8.324 8.124 8.303 1,935,389 +0.16(+1.95%)
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.