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 UNCHANGED
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 (%)
Jun 30, 2008 8.802 8.816 8.627 8.746 258,617 -0.11(-1.26%)
Jun 27, 2008 8.732 8.872 8.557 8.858 3,736,534 +0.11(+1.28%)
Jun 26, 2008 8.774 8.816 8.648 8.746 96,601 +0.00(+0.00%)
Jun 25, 2008 8.788 8.802 8.669 8.746 42,718 +0.06(+0.72%)
Jun 24, 2008 8.955 8.955 8.557 8.683 71,389 -0.25(-2.81%)
Jun 23, 2008 8.948 8.955 8.893 8.934 68,866 +0.02(+0.24%)
Jun 20, 2008 9.025 9.025 8.872 8.914 128,767 -0.13(-1.47%)
Jun 19, 2008 8.907 9.046 8.760 9.046 186,888 +0.20(+2.21%)
Jun 18, 2008 8.941 8.941 8.781 8.851 62,827 -0.05(-0.55%)
Jun 17, 2008 8.941 8.941 8.844 8.900 147,367 -0.04(-0.47%)
Jun 16, 2008 8.976 8.976 8.907 8.941 118,801 -0.01(-0.16%)
Jun 13, 2008 8.969 8.976 8.927 8.955 46,079 +0.05(+0.55%)
Jun 12, 2008 9.004 9.004 8.872 8.907 97,670 -0.06(-0.62%)
Jun 11, 2008 9.004 9.011 8.921 8.962 122,539 -0.01(-0.16%)
Jun 10, 2008 8.983 9.046 8.962 8.976 39,683 +0.02(+0.23%)
Jun 09, 2008 8.976 8.983 8.955 8.955 109,250 -0.01(-0.16%)
Jun 06, 2008 9.011 9.011 8.969 8.969 143,997 -0.04(-0.47%)
Jun 05, 2008 8.927 9.011 8.921 9.011 70,518 +0.03(+0.39%)
Jun 04, 2008 8.983 8.997 8.962 8.976 95,418 +0.00(+0.00%)
Jun 03, 2008 8.941 8.976 8.872 8.976 57,066 +0.03(+0.39%)
Jun 02, 2008 8.753 8.941 8.753 8.941 24,619 +0.21(+2.40%)
May 30, 2008 8.906 8.983 8.732 8.732 81,272 -0.03(-0.40%)
May 29, 2008 8.662 8.767 8.620 8.767 164,620 +0.14(+1.62%)
May 28, 2008 8.578 8.662 8.578 8.627 77,093 -0.01(-0.08%)
May 27, 2008 8.697 8.697 8.592 8.634 22,618 +0.01(+0.08%)
May 26, 2008 8.697 8.718 8.627 8.627 93,808 +0.00(+0.00%)
May 23, 2008 8.697 8.718 8.627 8.627 93,808 -0.03(-0.40%)
May 22, 2008 8.662 8.690 8.634 8.662 30,915 +0.03(+0.40%)
May 21, 2008 8.641 8.683 8.627 8.627 53,953 -0.06(-0.64%)
May 20, 2008 8.697 8.732 8.578 8.683 42,258 +0.00(+0.00%)
May 19, 2008 8.592 8.697 8.592 8.683 44,713 +0.03(+0.40%)
May 16, 2008 8.557 8.662 8.522 8.648 154,569 +0.11(+1.31%)
May 15, 2008 8.494 8.557 8.487 8.536 62,459 -0.05(-0.57%)
May 14, 2008 8.550 8.592 8.522 8.585 58,566 +0.06(+0.74%)
May 13, 2008 8.473 8.522 8.438 8.522 35,406 +0.10(+1.16%)
May 12, 2008 8.327 8.452 8.320 8.425 55,758 -0.06(-0.74%)
May 09, 2008 8.383 8.487 8.383 8.487 45,494 +0.10(+1.25%)
May 08, 2008 8.376 8.404 8.330 8.383 87,137 +0.00(+0.00%)
May 07, 2008 8.376 8.383 8.348 8.383 10,203 +0.01(+0.17%)
May 06, 2008 8.383 8.383 8.299 8.369 11,230 +0.06(+0.67%)
May 05, 2008 8.348 8.348 8.306 8.313 6,613 -0.04(-0.50%)
May 02, 2008 8.348 8.383 8.260 8.355 49,314 +0.08(+1.01%)
May 01, 2008 8.208 8.278 8.173 8.271 12,742 +0.13(+1.63%)
Apr 30, 2008 8.040 8.138 8.040 8.138 5,060 +0.09(+1.13%)
Apr 29, 2008 8.089 8.131 8.047 8.047 22,759 -0.03(-0.43%)
Apr 28, 2008 8.243 8.285 8.047 8.082 9,259 -0.22(-2.61%)
Apr 25, 2008 8.313 8.369 8.292 8.299 27,382 +0.09(+1.11%)
Apr 24, 2008 8.173 8.208 8.173 8.208 3,435 +0.04(+0.51%)
Apr 23, 2008 8.194 8.194 8.033 8.166 14,601 -0.11(-1.35%)
Apr 22, 2008 8.082 8.313 8.054 8.278 9,091 +0.24(+2.95%)
Apr 21, 2008 8.040 8.040 8.040 8.040 143 -0.09(-1.12%)
Apr 18, 2008 8.089 8.131 8.033 8.131 9,276 +0.05(+0.61%)
Apr 17, 2008 8.166 8.313 8.068 8.082 18,233 -0.08(-0.94%)
Apr 16, 2008 8.208 8.208 8.103 8.159 4,724 +0.02(+0.26%)
Apr 15, 2008 8.166 8.278 8.138 8.138 2,622 -0.09(-1.10%)
Apr 14, 2008 8.107 8.243 8.107 8.229 46,489 +0.06(+0.68%)
Apr 11, 2008 8.271 8.271 8.075 8.173 83,744 -0.02(-0.26%)
Apr 10, 2008 8.166 8.278 8.138 8.194 2,433 -0.10(-1.26%)
Apr 09, 2008 8.348 8.348 8.110 8.299 5,741 +0.15(+1.89%)
Apr 08, 2008 8.145 8.145 8.145 8.145 558 -0.13(-1.60%)
Apr 07, 2008 8.117 8.369 8.117 8.278 1,432 -0.10(-1.25%)
Apr 04, 2008 8.376 8.383 8.089 8.383 27,861 +0.06(+0.67%)
Apr 03, 2008 8.201 8.383 8.201 8.327 3,492 -0.06(-0.67%)
Apr 02, 2008 8.208 8.383 8.103 8.383 22,622 +0.00(+0.00%)
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.