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 24, 2011 7.901 8.020 7.901 7.978 64,002 +0.04(+0.53%)
May 23, 2011 7.921 7.971 7.914 7.935 51,153 -0.06(-0.71%)
May 20, 2011 7.928 8.062 7.928 7.992 137,961 +0.01(+0.18%)
May 19, 2011 8.098 8.098 7.935 7.978 60,496 -0.10(-1.22%)
May 18, 2011 7.999 8.076 7.985 8.076 73,038 +0.06(+0.79%)
May 17, 2011 7.985 8.034 7.971 8.013 73,792 +0.01(+0.09%)
May 16, 2011 7.978 8.140 7.978 8.006 37,063 +0.02(+0.27%)
May 13, 2011 8.302 8.309 7.907 7.985 34,009 -0.35(-4.23%)
May 12, 2011 8.246 8.380 8.098 8.337 41,961 +0.06(+0.68%)
May 11, 2011 8.507 8.514 8.281 8.281 16,099 -0.30(-3.53%)
May 10, 2011 8.408 8.598 8.352 8.584 11,327 +0.22(+2.61%)
May 09, 2011 8.337 8.401 8.288 8.366 11,565 +0.01(+0.17%)
May 06, 2011 8.429 8.549 8.352 8.352 28,467 +0.03(+0.34%)
May 05, 2011 8.690 8.690 8.309 8.323 35,978 +0.04(+0.51%)
May 04, 2011 8.316 8.323 8.126 8.281 41,827 -0.04(-0.42%)
May 03, 2011 8.648 8.690 8.225 8.316 36,029 -0.21(-2.48%)
May 02, 2011 8.613 8.944 8.521 8.528 32,316 -0.32(-3.67%)
Apr 29, 2011 8.986 8.986 8.817 8.852 51,550 -0.12(-1.34%)
Apr 28, 2011 8.831 8.979 8.831 8.972 7,472 +0.20(+2.33%)
Apr 27, 2011 8.775 8.881 8.711 8.768 20,025 -0.02(-0.24%)
Apr 26, 2011 8.577 8.817 8.577 8.789 13,407 +0.21(+2.47%)
Apr 25, 2011 8.732 8.747 8.528 8.577 11,985 -0.16(-1.78%)
Apr 21, 2011 8.817 8.817 8.549 8.732 20,300 -0.01(-0.16%)
Apr 20, 2011 8.993 8.993 8.697 8.747 36,483 -0.15(-1.67%)
Apr 19, 2011 8.944 9.015 8.859 8.895 16,910 +0.01(+0.16%)
Apr 18, 2011 8.888 8.944 8.873 8.881 16,669 -0.07(-0.79%)
Apr 15, 2011 8.916 8.958 8.916 8.951 33,031 +0.02(+0.24%)
Apr 14, 2011 8.923 8.979 8.923 8.930 196,757 -0.04(-0.39%)
Apr 13, 2011 8.979 8.993 8.923 8.965 24,222 +0.04(+0.39%)
Apr 12, 2011 8.923 8.993 8.923 8.930 14,148 +0.01(+0.08%)
Apr 11, 2011 8.923 9.000 8.923 8.923 14,121 +0.01(+0.16%)
Apr 08, 2011 9.106 9.113 8.895 8.909 13,605 -0.14(-1.56%)
Apr 07, 2011 9.113 9.113 9.050 9.050 60,449 -0.03(-0.31%)
Apr 06, 2011 9.064 9.113 9.043 9.078 88,654 -0.06(-0.62%)
Apr 05, 2011 9.276 9.318 9.022 9.134 20,655 -0.21(-2.26%)
Apr 04, 2011 9.374 9.480 9.254 9.346 26,133 -0.02(-0.23%)
Apr 01, 2011 9.332 9.515 9.304 9.367 25,694 +0.06(+0.61%)
Mar 31, 2011 9.240 9.339 9.191 9.311 36,537 +0.06(+0.69%)
Mar 30, 2011 9.191 9.247 9.184 9.247 16,375 +0.06(+0.69%)
Mar 29, 2011 9.106 9.184 9.064 9.184 84,327 +0.10(+1.09%)
Mar 28, 2011 9.120 9.198 9.078 9.085 13,583 -0.04(-0.39%)
Mar 25, 2011 9.163 9.219 9.099 9.120 26,399 -0.04(-0.46%)
Mar 24, 2011 9.156 9.170 9.142 9.163 12,085 +0.01(+0.08%)
Mar 23, 2011 9.099 9.170 9.099 9.156 17,243 +0.01(+0.15%)
Mar 22, 2011 9.184 9.205 9.043 9.142 110,345 -0.09(-0.99%)
Mar 21, 2011 9.149 9.233 9.050 9.233 52,184 +0.15(+1.63%)
Mar 18, 2011 8.655 9.149 8.655 9.085 99,498 +0.48(+5.57%)
Mar 17, 2011 8.605 8.634 8.373 8.605 31,463 +0.11(+1.24%)
Mar 16, 2011 8.739 8.739 8.493 8.500 90,891 -0.25(-2.82%)
Mar 15, 2011 8.549 8.810 8.549 8.747 17,368 +0.01(+0.16%)
Mar 14, 2011 8.697 8.782 8.669 8.732 72,912 -0.04(-0.48%)
Mar 11, 2011 8.859 8.936 8.761 8.775 41,412 -0.08(-0.87%)
Mar 10, 2011 8.950 8.986 8.852 8.852 137,418 -0.20(-2.17%)
Mar 09, 2011 9.105 9.105 8.993 9.049 3,276 -0.08(-0.85%)
Mar 08, 2011 8.971 9.140 8.971 9.126 16,169 +0.15(+1.72%)
Mar 07, 2011 9.119 9.119 8.922 8.971 31,872 -0.13(-1.39%)
Mar 04, 2011 9.126 9.133 9.070 9.098 134,985 -0.08(-0.92%)
Mar 03, 2011 9.161 9.189 9.070 9.182 35,558 +0.09(+1.00%)
Mar 02, 2011 9.070 9.133 9.042 9.091 16,144 -0.01(-0.08%)
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.