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

Essa Bancorp Inc (NQ: ESSA )

17.81 +0.31 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 30, 2008 8.894 8.971 8.720 8.720 81,384 -0.03(-0.40%)
May 29, 2008 8.650 8.755 8.608 8.755 164,847 +0.14(+1.62%)
May 28, 2008 8.566 8.650 8.566 8.615 77,199 -0.01(-0.08%)
May 27, 2008 8.685 8.685 8.580 8.622 22,649 +0.01(+0.08%)
May 26, 2008 8.685 8.706 8.615 8.615 93,937 +0.00(+0.00%)
May 23, 2008 8.685 8.706 8.615 8.615 93,937 -0.03(-0.40%)
May 22, 2008 8.650 8.678 8.622 8.650 30,957 +0.03(+0.40%)
May 21, 2008 8.629 8.671 8.615 8.615 54,027 -0.06(-0.64%)
May 20, 2008 8.685 8.720 8.566 8.671 42,317 +0.00(+0.00%)
May 19, 2008 8.580 8.685 8.580 8.671 44,775 +0.03(+0.40%)
May 16, 2008 8.546 8.650 8.511 8.636 154,782 +0.11(+1.31%)
May 15, 2008 8.483 8.546 8.476 8.525 62,545 -0.05(-0.57%)
May 14, 2008 8.539 8.580 8.511 8.573 58,647 +0.06(+0.74%)
May 13, 2008 8.462 8.511 8.427 8.511 35,454 +0.10(+1.16%)
May 12, 2008 8.315 8.441 8.308 8.413 55,834 -0.06(-0.74%)
May 09, 2008 8.371 8.476 8.371 8.476 45,556 +0.10(+1.25%)
May 08, 2008 8.364 8.392 8.319 8.371 87,257 +0.00(+0.00%)
May 07, 2008 8.364 8.371 8.336 8.371 10,218 +0.01(+0.17%)
May 06, 2008 8.371 8.371 8.287 8.357 11,245 +0.06(+0.67%)
May 05, 2008 8.336 8.336 8.294 8.301 6,622 -0.04(-0.50%)
May 02, 2008 8.336 8.371 8.248 8.343 49,382 +0.08(+1.01%)
May 01, 2008 8.197 8.266 8.162 8.259 12,759 +0.13(+1.63%)
Apr 30, 2008 8.029 8.127 8.029 8.127 5,067 +0.09(+1.13%)
Apr 29, 2008 8.078 8.120 8.036 8.036 22,791 -0.03(-0.43%)
Apr 28, 2008 8.232 8.273 8.036 8.071 9,271 -0.22(-2.61%)
Apr 25, 2008 8.301 8.357 8.280 8.287 27,420 +0.09(+1.11%)
Apr 24, 2008 8.162 8.197 8.162 8.197 3,440 +0.04(+0.51%)
Apr 23, 2008 8.183 8.183 8.022 8.155 14,621 -0.11(-1.35%)
Apr 22, 2008 8.071 8.301 8.043 8.266 9,104 +0.24(+2.95%)
Apr 21, 2008 8.029 8.029 8.029 8.029 143 -0.09(-1.12%)
Apr 18, 2008 8.078 8.120 8.022 8.120 9,289 +0.05(+0.61%)
Apr 17, 2008 8.155 8.301 8.057 8.071 18,258 -0.08(-0.94%)
Apr 16, 2008 8.197 8.197 8.092 8.148 4,730 +0.02(+0.26%)
Apr 15, 2008 8.155 8.266 8.127 8.127 2,626 -0.09(-1.10%)
Apr 14, 2008 8.096 8.232 8.096 8.218 46,553 +0.06(+0.68%)
Apr 11, 2008 8.259 8.259 8.064 8.162 83,859 -0.02(-0.26%)
Apr 10, 2008 8.155 8.266 8.127 8.183 2,436 -0.10(-1.26%)
Apr 09, 2008 8.336 8.336 8.099 8.287 5,749 +0.15(+1.89%)
Apr 08, 2008 8.134 8.134 8.134 8.134 559 -0.13(-1.60%)
Apr 07, 2008 8.106 8.357 8.106 8.266 1,434 -0.10(-1.25%)
Apr 04, 2008 8.364 8.371 8.078 8.371 27,900 +0.06(+0.67%)
Apr 03, 2008 8.190 8.371 8.190 8.315 3,497 -0.06(-0.67%)
Apr 02, 2008 8.197 8.371 8.092 8.371 22,653 +0.00(+0.00%)
Apr 01, 2008 8.371 8.371 8.092 8.371 10,401 +0.17(+2.13%)
Mar 31, 2008 8.057 8.197 8.022 8.197 61,884 +0.15(+1.91%)
Mar 28, 2008 8.106 8.266 8.043 8.043 19,429 -0.22(-2.62%)
Mar 27, 2008 8.378 8.406 8.099 8.259 15,266 -0.15(-1.74%)
Mar 26, 2008 8.200 8.441 8.200 8.406 19,780 +0.03(+0.42%)
Mar 25, 2008 8.183 8.371 8.085 8.371 9,119 +0.20(+2.48%)
Mar 24, 2008 8.036 8.169 8.036 8.169 10,943 +0.09(+1.12%)
Mar 21, 2008 7.935 8.078 7.935 8.078 4,162 +0.00(+0.00%)
Mar 20, 2008 7.935 8.078 7.935 8.078 4,162 +0.11(+1.40%)
Mar 19, 2008 8.078 8.078 7.890 7.966 2,723 -0.13(-1.64%)
Mar 18, 2008 8.322 8.322 8.092 8.099 3,368 +0.01(+0.09%)
Mar 17, 2008 8.092 8.092 8.092 8.092 2,150 -0.01(-0.18%)
Mar 14, 2008 8.092 8.121 8.043 8.107 1,968 +0.04(+0.48%)
Mar 13, 2008 7.953 8.343 7.953 8.068 5,779 +0.05(+0.57%)
Mar 12, 2008 8.022 8.022 8.022 8.022 1,146 -0.03(-0.35%)
Mar 11, 2008 7.960 8.057 7.953 8.050 33,502 +0.10(+1.32%)
Mar 10, 2008 8.022 8.190 7.883 7.946 24,244 -0.03(-0.35%)
Mar 07, 2008 7.855 8.064 7.848 7.973 2,221 +0.07(+0.88%)
Mar 06, 2008 8.462 8.462 7.743 7.904 24,656 -0.47(-5.66%)
Mar 05, 2008 8.378 8.378 8.378 8.378 0 +0.00(+0.00%)
Mar 04, 2008 8.301 8.434 8.301 8.378 31,108 +0.06(+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.