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

Essa Bancorp Inc (NQ: ESSA )

16.70 -0.14 (-0.83%)
Streaming Delayed Price Updated: 10:46 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 (%)
Jul 29, 2011 8.343 8.443 8.109 8.159 86,720 -0.31(-3.69%)
Jul 28, 2011 8.109 8.471 8.095 8.471 88,892 +0.27(+3.29%)
Jul 27, 2011 8.294 8.427 8.123 8.202 60,054 -0.10(-1.20%)
Jul 26, 2011 8.429 8.507 8.258 8.301 26,174 -0.14(-1.68%)
Jul 25, 2011 8.492 8.570 8.421 8.443 17,427 -0.18(-2.06%)
Jul 22, 2011 8.620 8.698 8.549 8.620 21,809 +0.03(+0.33%)
Jul 21, 2011 8.741 8.790 8.499 8.592 84,416 -0.09(-1.06%)
Jul 20, 2011 8.812 8.812 8.677 8.684 7,212 -0.16(-1.84%)
Jul 19, 2011 8.812 8.861 8.727 8.847 25,535 +0.07(+0.81%)
Jul 18, 2011 8.776 8.797 8.727 8.776 67,404 -0.01(-0.16%)
Jul 15, 2011 8.727 8.790 8.719 8.790 37,728 +0.06(+0.73%)
Jul 14, 2011 8.737 8.755 8.663 8.727 29,702 -0.03(-0.32%)
Jul 13, 2011 8.868 8.975 8.670 8.755 20,409 -0.11(-1.28%)
Jul 12, 2011 8.812 8.939 8.812 8.868 93,923 +0.05(+0.56%)
Jul 11, 2011 8.861 8.876 8.748 8.819 50,576 -0.12(-1.35%)
Jul 08, 2011 8.861 8.961 8.812 8.939 26,773 -0.02(-0.24%)
Jul 07, 2011 8.946 8.975 8.904 8.961 49,657 +0.12(+1.36%)
Jul 06, 2011 8.854 8.968 8.812 8.840 42,871 -0.04(-0.48%)
Jul 05, 2011 8.932 8.939 8.847 8.883 20,618 -0.01(-0.08%)
Jul 01, 2011 8.847 8.918 8.840 8.890 20,888 +0.08(+0.89%)
Jun 30, 2011 8.762 8.883 8.727 8.812 19,546 +0.02(+0.24%)
Jun 29, 2011 8.819 8.819 8.670 8.790 19,644 +0.01(+0.16%)
Jun 28, 2011 8.656 8.861 8.556 8.776 28,115 +0.01(+0.08%)
Jun 27, 2011 8.393 8.783 8.393 8.769 34,751 +0.08(+0.90%)
Jun 24, 2011 8.776 8.826 8.648 8.691 553,923 -0.06(-0.65%)
Jun 23, 2011 8.492 8.812 8.407 8.748 50,841 +0.17(+1.99%)
Jun 22, 2011 8.648 8.734 8.528 8.578 53,101 -0.11(-1.23%)
Jun 21, 2011 8.691 8.691 8.464 8.684 60,731 +0.02(+0.25%)
Jun 20, 2011 8.592 8.677 8.514 8.663 35,875 +0.07(+0.83%)
Jun 17, 2011 8.507 8.613 8.499 8.592 90,622 +0.10(+1.17%)
Jun 16, 2011 8.131 8.549 8.123 8.492 80,881 +0.39(+4.82%)
Jun 15, 2011 8.045 8.123 8.045 8.102 71,515 -0.04(-0.44%)
Jun 14, 2011 8.031 8.202 8.024 8.138 42,965 +0.15(+1.86%)
Jun 13, 2011 8.031 8.130 7.883 7.989 41,332 +0.00(+0.00%)
Jun 10, 2011 8.017 8.123 7.989 7.989 38,988 -0.04(-0.53%)
Jun 09, 2011 8.017 8.158 7.989 8.031 36,799 +0.02(+0.26%)
Jun 08, 2011 7.939 8.031 7.409 8.010 108,901 +0.04(+0.44%)
Jun 07, 2011 8.010 8.045 7.975 7.975 28,442 +0.02(+0.27%)
Jun 06, 2011 7.982 8.024 7.876 7.953 81,001 -0.03(-0.35%)
Jun 03, 2011 7.925 8.045 7.922 7.982 49,231 -0.01(-0.09%)
May 24, 2011 7.912 8.031 7.912 7.989 63,914 +0.04(+0.53%)
May 23, 2011 7.932 7.982 7.925 7.946 51,083 -0.06(-0.71%)
May 20, 2011 7.939 8.073 7.939 8.003 137,771 +0.01(+0.18%)
May 19, 2011 8.109 8.109 7.946 7.989 60,413 -0.10(-1.22%)
May 18, 2011 8.010 8.088 7.996 8.088 72,938 +0.06(+0.79%)
May 17, 2011 7.996 8.045 7.982 8.024 73,691 +0.01(+0.09%)
May 16, 2011 7.989 8.151 7.989 8.017 37,012 +0.02(+0.27%)
May 13, 2011 8.314 8.321 7.918 7.996 33,962 -0.35(-4.23%)
May 12, 2011 8.257 8.391 8.109 8.349 41,903 +0.06(+0.68%)
May 11, 2011 8.518 8.525 8.292 8.292 16,077 -0.30(-3.53%)
May 10, 2011 8.420 8.610 8.363 8.596 11,311 +0.22(+2.61%)
May 09, 2011 8.349 8.412 8.299 8.377 11,549 +0.01(+0.17%)
May 06, 2011 8.441 8.561 8.363 8.363 28,428 +0.03(+0.34%)
May 05, 2011 8.702 8.702 8.321 8.335 35,929 +0.04(+0.51%)
May 04, 2011 8.328 8.335 8.137 8.292 41,770 -0.04(-0.42%)
May 03, 2011 8.660 8.702 8.236 8.328 35,980 -0.21(-2.48%)
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.