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

Essa Bancorp Inc (NQ: ESSA )

17.05 +0.13 (+0.74%)
Streaming Delayed Price Updated: 12:15 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 30, 2009 9.327 9.571 9.278 9.536 90,514 +0.15(+1.56%)
Jun 29, 2009 9.431 9.550 9.104 9.390 174,692 -0.03(-0.30%)
Jun 26, 2009 9.243 9.543 9.215 9.417 531,662 +0.09(+0.97%)
Jun 25, 2009 9.083 9.341 9.034 9.327 40,550 +0.26(+2.85%)
Jun 24, 2009 9.069 9.097 8.999 9.069 72,492 +0.03(+0.31%)
Jun 23, 2009 9.138 9.138 8.971 9.041 45,457 -0.03(-0.31%)
Jun 22, 2009 9.076 9.166 9.027 9.069 97,565 -0.10(-1.14%)
Jun 19, 2009 9.390 9.390 9.069 9.173 122,001 -0.11(-1.20%)
Jun 18, 2009 9.292 9.383 9.222 9.285 22,365 -0.01(-0.08%)
Jun 17, 2009 8.950 9.376 8.950 9.292 50,214 +0.35(+3.90%)
Jun 16, 2009 9.118 9.173 8.894 8.943 21,726 -0.07(-0.77%)
Jun 15, 2009 9.111 9.111 8.908 9.013 48,376 -0.19(-2.05%)
Jun 12, 2009 9.166 9.201 9.048 9.201 26,670 -0.01(-0.15%)
Jun 11, 2009 9.118 9.438 9.118 9.215 40,599 +0.15(+1.69%)
Jun 10, 2009 9.494 9.620 9.013 9.062 64,124 -0.32(-3.42%)
Jun 09, 2009 9.411 9.599 9.383 9.383 26,049 -0.16(-1.68%)
Jun 08, 2009 9.578 9.655 9.397 9.543 30,132 +0.03(+0.37%)
Jun 05, 2009 9.627 9.662 9.369 9.508 62,188 -0.12(-1.23%)
Jun 04, 2009 9.690 9.717 9.585 9.627 41,747 -0.03(-0.36%)
Jun 03, 2009 9.704 9.815 9.578 9.662 174,549 -0.15(-1.56%)
Jun 02, 2009 9.731 9.836 9.599 9.815 86,509 +0.05(+0.50%)
Jun 01, 2009 9.731 9.766 9.529 9.766 152,038 +0.03(+0.36%)
May 29, 2009 9.487 9.731 9.166 9.731 445,457 +0.24(+2.57%)
May 28, 2009 9.166 9.522 9.006 9.487 84,988 +0.37(+4.06%)
May 27, 2009 9.606 9.606 9.104 9.118 101,408 -0.51(-5.29%)
May 26, 2009 9.180 9.683 9.152 9.627 113,705 +0.38(+4.15%)
May 22, 2009 9.292 9.341 9.180 9.243 95,621 -0.03(-0.30%)
May 21, 2009 9.159 9.355 8.964 9.271 54,692 +0.02(+0.23%)
May 20, 2009 9.452 9.501 9.187 9.250 44,511 -0.10(-1.04%)
May 19, 2009 9.445 9.445 9.243 9.348 32,583 -0.03(-0.37%)
May 18, 2009 9.208 9.515 9.208 9.383 40,135 +0.30(+3.30%)
May 15, 2009 9.208 9.208 8.929 9.083 37,653 -0.08(-0.91%)
May 14, 2009 9.048 9.250 8.929 9.166 32,455 +0.19(+2.10%)
May 13, 2009 9.222 9.341 8.936 8.978 42,638 -0.33(-3.60%)
May 12, 2009 9.592 9.836 9.173 9.313 65,029 -0.13(-1.33%)
May 11, 2009 9.585 9.697 9.320 9.438 68,108 -0.32(-3.29%)
May 08, 2009 9.369 9.759 9.355 9.759 47,936 +0.31(+3.25%)
May 07, 2009 9.683 9.766 9.257 9.452 57,397 -0.15(-1.53%)
May 06, 2009 9.515 9.759 9.348 9.599 43,191 +0.11(+1.18%)
May 05, 2009 9.515 9.648 9.383 9.487 43,664 -0.12(-1.23%)
May 04, 2009 9.473 9.613 9.278 9.606 51,161 +0.33(+3.53%)
May 01, 2009 9.536 9.536 9.208 9.278 51,957 -0.24(-2.49%)
Apr 30, 2009 9.641 9.885 9.187 9.515 93,672 -0.03(-0.37%)
Apr 29, 2009 9.383 9.731 9.271 9.550 55,187 +0.10(+1.11%)
Apr 28, 2009 9.104 9.480 9.104 9.445 34,603 +0.24(+2.65%)
Apr 27, 2009 9.173 9.327 8.985 9.201 61,346 -0.10(-1.12%)
Apr 24, 2009 9.292 9.515 9.111 9.306 47,662 +0.06(+0.60%)
Apr 23, 2009 9.480 9.480 9.083 9.250 40,657 -0.20(-2.07%)
Apr 22, 2009 9.459 9.627 9.341 9.445 40,900 -0.14(-1.46%)
Apr 21, 2009 9.278 9.620 9.257 9.585 80,201 +0.30(+3.23%)
Apr 20, 2009 9.529 9.641 9.285 9.285 39,368 -0.43(-4.45%)
Apr 17, 2009 9.731 9.752 9.550 9.717 73,637 -0.01(-0.14%)
Apr 16, 2009 9.662 9.759 9.613 9.731 99,533 +0.07(+0.72%)
Apr 15, 2009 9.487 9.697 9.362 9.662 51,806 +0.13(+1.32%)
Apr 14, 2009 9.543 9.662 9.438 9.536 48,098 -0.15(-1.58%)
Apr 13, 2009 9.564 9.697 9.494 9.690 62,457 +0.00(+0.00%)
Apr 09, 2009 9.662 9.766 9.557 9.690 96,476 +0.14(+1.46%)
Apr 08, 2009 9.404 9.557 9.299 9.550 46,181 +0.24(+2.62%)
Apr 07, 2009 9.201 9.543 9.201 9.306 90,783 -0.06(-0.60%)
Apr 06, 2009 9.459 9.459 9.208 9.362 61,105 -0.20(-2.04%)
Apr 03, 2009 9.438 9.557 9.438 9.557 43,260 +0.08(+0.88%)
Apr 02, 2009 9.557 9.585 9.222 9.473 113,552 +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.