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

Essa Bancorp Inc (NQ: ESSA )

16.84 +0.01 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 28, 2010 8.667 8.778 8.424 8.715 219,142 +0.05(+0.56%)
May 27, 2010 8.722 8.722 8.187 8.667 87,845 +0.15(+1.80%)
May 26, 2010 8.264 8.709 8.201 8.514 111,350 +0.06(+0.74%)
May 25, 2010 8.285 8.500 8.076 8.451 74,484 +0.04(+0.50%)
May 24, 2010 8.583 8.799 8.340 8.410 58,748 -0.15(-1.79%)
May 21, 2010 8.417 8.702 8.403 8.563 92,111 +0.05(+0.57%)
May 20, 2010 8.889 9.007 8.500 8.514 112,313 -0.49(-5.41%)
May 19, 2010 8.993 9.119 8.806 9.000 70,034 -0.06(-0.61%)
May 18, 2010 9.258 9.258 9.035 9.056 44,989 -0.13(-1.36%)
May 17, 2010 9.105 9.244 8.952 9.181 51,463 +0.15(+1.69%)
May 14, 2010 9.007 9.126 8.764 9.028 54,770 -0.03(-0.38%)
May 13, 2010 9.021 9.098 8.778 9.063 37,150 -0.01(-0.15%)
May 12, 2010 8.861 9.139 8.715 9.077 81,581 +0.22(+2.43%)
May 11, 2010 8.757 8.924 8.507 8.861 64,267 +0.15(+1.67%)
May 10, 2010 8.486 8.771 8.410 8.715 86,737 +0.62(+7.64%)
May 07, 2010 8.486 8.611 8.000 8.097 72,520 -0.37(-4.35%)
May 06, 2010 8.771 9.098 8.465 8.465 52,127 -0.34(-3.87%)
May 05, 2010 8.900 8.931 8.785 8.806 36,888 -0.20(-2.24%)
May 04, 2010 8.903 9.105 8.757 9.007 60,620 -0.04(-0.46%)
May 03, 2010 8.792 9.153 8.688 9.049 37,066 +0.31(+3.50%)
Apr 30, 2010 9.070 9.132 8.743 8.743 35,315 -0.35(-3.90%)
Apr 29, 2010 8.987 9.174 8.813 9.098 29,669 +0.16(+1.79%)
Apr 28, 2010 8.973 9.112 8.896 8.938 19,757 +0.03(+0.39%)
Apr 27, 2010 8.945 8.958 8.736 8.903 48,166 -0.05(-0.54%)
Apr 26, 2010 9.132 9.167 8.903 8.952 30,848 -0.22(-2.35%)
Apr 23, 2010 9.000 9.188 8.876 9.167 33,223 +0.13(+1.46%)
Apr 22, 2010 8.722 9.035 8.722 9.035 35,888 +0.22(+2.52%)
Apr 21, 2010 8.827 8.861 8.702 8.813 45,307 -0.04(-0.47%)
Apr 20, 2010 8.868 8.896 8.611 8.854 14,871 -0.03(-0.31%)
Apr 19, 2010 8.792 8.931 8.757 8.882 17,227 +0.03(+0.39%)
Apr 16, 2010 8.987 8.987 8.646 8.848 51,466 -0.15(-1.70%)
Apr 15, 2010 8.973 9.028 8.792 9.000 57,066 -0.03(-0.31%)
Apr 14, 2010 8.611 9.042 8.576 9.028 53,560 +0.43(+5.01%)
Apr 13, 2010 8.695 8.695 8.417 8.597 40,051 -0.10(-1.12%)
Apr 12, 2010 8.875 8.889 8.674 8.695 67,565 -0.20(-2.27%)
Apr 09, 2010 8.980 9.070 8.868 8.896 33,972 -0.11(-1.23%)
Apr 08, 2010 9.119 9.119 8.993 9.007 21,426 -0.17(-1.82%)
Apr 07, 2010 9.195 9.327 9.126 9.174 46,958 -0.13(-1.35%)
Apr 06, 2010 8.966 9.397 8.966 9.299 45,317 +0.26(+2.84%)
Apr 05, 2010 8.931 9.105 8.792 9.042 81,034 +0.15(+1.72%)
Apr 01, 2010 8.764 8.889 8.889 8.889 44,315 +0.17(+1.99%)
Mar 31, 2010 8.827 9.035 8.702 8.715 102,396 -0.18(-2.03%)
Mar 30, 2010 8.764 8.910 8.764 8.896 43,455 +0.09(+1.03%)
Mar 29, 2010 8.987 8.987 8.632 8.806 68,618 -0.19(-2.09%)
Mar 26, 2010 9.028 9.035 8.966 8.993 35,513 -0.03(-0.31%)
Mar 25, 2010 9.049 9.070 8.959 9.021 67,077 +0.03(+0.39%)
Mar 24, 2010 8.973 9.091 8.959 8.987 63,929 -0.04(-0.46%)
Mar 23, 2010 8.966 9.049 8.938 9.028 59,906 +0.04(+0.46%)
Mar 22, 2010 8.952 9.004 8.931 8.987 64,453 +0.02(+0.23%)
Mar 19, 2010 8.938 9.000 8.890 8.966 87,410 +0.06(+0.62%)
Mar 18, 2010 8.903 8.952 8.896 8.910 33,770 -0.04(-0.46%)
Mar 17, 2010 8.993 8.993 8.917 8.952 42,650 -0.01(-0.15%)
Mar 16, 2010 8.945 8.993 8.903 8.966 56,695 +0.01(+0.08%)
Mar 15, 2010 8.952 8.966 8.876 8.959 31,239 +0.03(+0.31%)
Mar 12, 2010 8.986 8.986 8.903 8.931 56,969 -0.06(-0.62%)
Mar 11, 2010 8.917 9.000 8.917 8.986 38,435 -0.01(-0.08%)
Mar 10, 2010 8.952 9.000 8.827 8.993 66,422 +0.00(+0.00%)
Mar 09, 2010 8.986 9.000 8.966 8.993 80,903 +0.01(+0.15%)
Mar 08, 2010 9.070 9.090 8.952 8.980 82,103 -0.17(-1.82%)
Mar 05, 2010 8.910 9.159 8.827 9.146 53,208 +0.26(+2.88%)
Mar 04, 2010 8.730 8.890 8.460 8.890 37,103 +0.20(+2.31%)
Mar 03, 2010 8.426 8.758 8.426 8.689 58,932 +0.25(+2.95%)
Mar 02, 2010 8.308 8.440 8.183 8.440 40,889 +0.15(+1.84%)
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.