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

Essa Bancorp Inc (NQ: ESSA )

17.02 +0.10 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jun 29, 2007 7.743 7.750 7.708 7.708 93,246 -0.03(-0.45%)
Jun 28, 2007 7.729 7.841 7.722 7.743 39,544 +0.01(+0.18%)
Jun 27, 2007 7.743 7.757 7.708 7.729 64,266 -0.01(-0.18%)
Jun 26, 2007 7.960 7.960 7.743 7.743 134,105 -0.24(-3.06%)
Jun 25, 2007 8.001 8.015 7.953 7.987 58,337 +0.03(+0.44%)
Jun 22, 2007 7.960 7.987 7.953 7.953 31,016 -0.03(-0.44%)
Jun 21, 2007 7.953 7.987 7.953 7.987 64,213 +0.03(+0.44%)
Jun 20, 2007 7.953 8.015 7.953 7.953 62,357 -0.04(-0.52%)
Jun 19, 2007 7.973 7.994 7.960 7.994 29,243 +0.02(+0.26%)
Jun 18, 2007 7.946 8.015 7.939 7.973 100,058 +0.13(+1.60%)
Jun 15, 2007 7.925 7.925 7.848 7.848 19,782 +0.00(+0.00%)
Jun 14, 2007 7.869 7.890 7.848 7.848 96,331 -0.04(-0.53%)
Jun 13, 2007 7.883 7.953 7.883 7.890 24,512 +0.01(+0.09%)
Jun 12, 2007 7.925 7.925 7.883 7.883 32,253 -0.04(-0.53%)
Jun 11, 2007 7.939 7.939 7.918 7.925 41,565 -0.01(-0.18%)
Jun 08, 2007 7.939 7.953 7.918 7.939 77,254 -0.01(-0.09%)
Jun 07, 2007 7.939 7.973 7.939 7.946 45,681 -0.02(-0.26%)
Jun 06, 2007 7.953 7.987 7.932 7.966 73,543 +0.01(+0.18%)
Jun 05, 2007 7.946 7.980 7.946 7.953 64,597 +0.01(+0.09%)
Jun 04, 2007 7.953 7.966 7.946 7.946 89,712 -0.01(-0.09%)
Jun 01, 2007 7.953 8.029 7.953 7.953 93,123 -0.01(-0.09%)
May 31, 2007 7.966 7.987 7.953 7.960 61,458 +0.01(+0.09%)
May 30, 2007 7.960 7.987 7.946 7.953 41,428 -0.01(-0.09%)
May 29, 2007 7.987 7.987 7.960 7.960 49,205 -0.03(-0.35%)
May 25, 2007 7.987 8.029 7.987 7.987 29,299 -0.04(-0.52%)
May 24, 2007 7.987 8.057 7.987 8.029 30,103 +0.00(+0.00%)
May 23, 2007 7.994 8.057 7.994 8.029 18,453 -0.03(-0.43%)
May 22, 2007 8.022 8.078 7.987 8.064 40,678 +0.03(+0.35%)
May 21, 2007 8.057 8.064 7.973 8.036 22,202 -0.04(-0.52%)
May 18, 2007 7.987 8.099 7.987 8.078 52,880 +0.08(+1.05%)
May 17, 2007 7.973 8.022 7.973 7.994 14,250 -0.03(-0.35%)
May 16, 2007 7.987 8.038 7.973 8.022 92,392 +0.02(+0.26%)
May 15, 2007 8.022 8.057 8.001 8.001 16,346 +0.01(+0.09%)
May 14, 2007 8.127 8.134 7.973 7.994 113,179 -0.13(-1.63%)
May 11, 2007 8.022 8.162 7.980 8.127 59,936 +0.07(+0.87%)
May 10, 2007 8.001 8.127 7.987 8.057 176,348 +0.03(+0.43%)
May 09, 2007 8.001 8.036 8.001 8.022 88,569 -0.01(-0.17%)
May 08, 2007 8.015 8.050 7.994 8.036 59,347 +0.01(+0.17%)
May 07, 2007 8.015 8.028 7.994 8.022 134,871 +0.01(+0.17%)
May 04, 2007 7.994 8.050 7.994 8.008 76,163 +0.01(+0.17%)
May 03, 2007 7.987 8.015 7.980 7.994 106,009 +0.01(+0.09%)
May 02, 2007 7.994 8.015 7.987 7.987 71,728 +0.00(+0.00%)
May 01, 2007 7.994 8.015 7.960 7.987 61,239 -0.01(-0.09%)
Apr 30, 2007 7.980 8.092 7.980 7.994 225,107 -0.05(-0.61%)
Apr 27, 2007 8.092 8.092 8.022 8.043 200,433 -0.01(-0.17%)
Apr 26, 2007 8.092 8.120 8.029 8.057 266,006 -0.05(-0.60%)
Apr 25, 2007 8.197 8.197 8.092 8.106 116,290 -0.14(-1.69%)
Apr 24, 2007 8.301 8.301 8.022 8.246 410,922 -0.06(-0.67%)
Apr 23, 2007 8.357 8.364 8.301 8.301 420,307 -0.06(-0.75%)
Apr 20, 2007 8.364 8.364 8.336 8.364 384,935 +0.00(+0.00%)
Apr 19, 2007 8.357 8.371 8.336 8.364 222,162 +0.00(+0.00%)
Apr 18, 2007 8.371 8.371 8.343 8.364 156,031 +0.00(+0.00%)
Apr 17, 2007 8.357 8.392 8.329 8.364 486,426 +0.00(+0.06%)
Apr 16, 2007 8.371 8.399 8.329 8.359 601,446 -0.02(-0.22%)
Apr 13, 2007 8.371 8.399 8.349 8.378 346,925 +0.01(+0.08%)
Apr 12, 2007 8.371 8.385 8.301 8.371 386,982 -0.04(-0.50%)
Apr 11, 2007 8.476 8.476 8.371 8.413 432,118 -0.06(-0.74%)
Apr 10, 2007 8.504 8.511 8.371 8.476 356,429 +0.00(+0.00%)
Apr 09, 2007 8.371 8.518 8.301 8.476 565,356 +0.10(+1.17%)
Apr 05, 2007 8.259 8.399 8.197 8.378 1,918,149 +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.