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

Essa Bancorp Inc (NQ: ESSA )

16.84 +0.01 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 31, 2014 8.697 8.825 8.697 8.719 10,044 -0.08(-0.86%)
Jul 30, 2014 8.719 8.915 8.712 8.795 13,249 -0.05(-0.51%)
Jul 29, 2014 8.704 8.870 8.704 8.840 5,460 +0.06(+0.69%)
Jul 28, 2014 8.795 8.795 8.674 8.780 23,754 -0.05(-0.51%)
Jul 25, 2014 8.780 8.878 8.697 8.825 16,577 +0.00(+0.00%)
Jul 24, 2014 8.478 8.893 8.478 8.825 76,737 +0.43(+5.12%)
Jul 23, 2014 8.403 8.403 8.327 8.395 16,129 +0.05(+0.63%)
Jul 22, 2014 8.365 8.365 8.297 8.342 17,601 +0.02(+0.18%)
Jul 21, 2014 8.342 8.373 8.312 8.327 17,126 -0.03(-0.36%)
Jul 18, 2014 8.362 8.365 8.305 8.358 15,550 +0.05(+0.64%)
Jul 17, 2014 8.290 8.388 8.286 8.305 45,810 +0.01(+0.09%)
Jul 16, 2014 8.327 8.395 8.290 8.297 27,518 -0.03(-0.36%)
Jul 15, 2014 8.358 8.358 8.290 8.327 19,373 +0.01(+0.09%)
Jul 14, 2014 8.327 8.373 8.290 8.320 24,616 +0.06(+0.73%)
Jul 11, 2014 8.373 8.403 8.245 8.260 20,180 -0.11(-1.26%)
Jul 10, 2014 8.290 8.403 8.267 8.365 33,093 +0.04(+0.45%)
Jul 09, 2014 8.365 8.478 8.312 8.327 104,032 -0.02(-0.27%)
Jul 08, 2014 8.350 8.365 8.229 8.350 87,798 +0.00(+0.00%)
Jul 07, 2014 8.380 8.388 8.260 8.350 41,331 -0.02(-0.18%)
Jul 03, 2014 8.440 8.365 8.365 8.365 9,023 -0.02(-0.27%)
Jul 02, 2014 8.471 8.471 8.275 8.388 21,988 -0.05(-0.63%)
Jul 01, 2014 8.410 8.553 8.297 8.440 41,977 +0.05(+0.63%)
Jun 30, 2014 8.252 8.478 8.216 8.388 64,075 +0.17(+2.11%)
Jun 27, 2014 8.071 8.320 8.071 8.214 1,736,259 +0.11(+1.40%)
Jun 26, 2014 8.101 8.199 7.973 8.101 35,109 -0.02(-0.19%)
Jun 25, 2014 8.003 8.169 7.951 8.116 60,231 +0.05(+0.65%)
Jun 24, 2014 8.034 8.169 7.966 8.064 97,491 -0.02(-0.19%)
Jun 23, 2014 8.101 8.188 7.973 8.079 78,436 +0.02(+0.19%)
Jun 20, 2014 8.237 8.275 7.996 8.064 80,342 -0.12(-1.47%)
Jun 19, 2014 8.162 8.267 8.086 8.184 38,442 +0.01(+0.09%)
Jun 18, 2014 8.147 8.196 7.996 8.177 47,689 +0.07(+0.84%)
Jun 17, 2014 8.026 8.199 8.003 8.109 59,031 +0.09(+1.13%)
Jun 16, 2014 7.996 8.064 7.951 8.018 43,250 +0.05(+0.66%)
Jun 13, 2014 8.071 8.101 7.958 7.966 113,423 -0.05(-0.66%)
Jun 12, 2014 8.154 8.207 7.996 8.018 33,805 -0.15(-1.85%)
Jun 11, 2014 8.139 8.237 7.999 8.169 75,630 +0.07(+0.83%)
Jun 10, 2014 8.072 8.162 8.004 8.102 9,328 -0.02(-0.28%)
Jun 06, 2014 8.042 8.184 7.877 8.124 23,766 +0.11(+1.40%)
Jun 05, 2014 7.915 8.042 7.862 8.012 41,080 +0.10(+1.23%)
Jun 04, 2014 7.862 8.019 7.862 7.915 22,562 +0.01(+0.09%)
Jun 03, 2014 7.907 8.042 7.862 7.907 55,940 +0.00(+0.00%)
Jun 02, 2014 7.937 8.012 7.870 7.907 30,738 -0.04(-0.47%)
May 30, 2014 7.997 8.034 7.892 7.945 34,249 -0.02(-0.28%)
May 29, 2014 8.042 8.042 7.885 7.967 22,201 +0.00(+0.00%)
May 28, 2014 7.974 8.021 7.900 7.967 22,511 -0.06(-0.75%)
May 27, 2014 8.042 8.190 7.847 8.027 32,144 +0.05(+0.66%)
May 23, 2014 7.937 7.974 7.974 7.974 12,420 +0.04(+0.47%)
May 22, 2014 7.945 8.072 7.937 7.937 5,593 -0.04(-0.47%)
May 21, 2014 7.802 8.102 7.765 7.974 36,299 +0.14(+1.82%)
May 20, 2014 7.959 7.959 7.757 7.832 51,027 -0.06(-0.76%)
May 19, 2014 7.967 7.967 7.810 7.892 16,541 +0.04(+0.48%)
May 16, 2014 7.802 7.892 7.720 7.855 55,992 +0.06(+0.77%)
May 15, 2014 7.787 7.892 7.727 7.795 30,082 +0.00(+0.00%)
May 14, 2014 7.937 7.982 7.787 7.795 54,699 -0.08(-1.05%)
May 13, 2014 7.877 7.982 7.817 7.877 17,053 -0.15(-1.87%)
May 12, 2014 7.840 8.094 7.768 8.027 30,455 +0.28(+3.57%)
May 09, 2014 7.750 7.877 7.690 7.750 16,364 -0.01(-0.19%)
May 08, 2014 7.787 7.877 7.682 7.765 18,942 +0.00(+0.00%)
May 07, 2014 7.712 7.802 7.638 7.765 37,885 +0.08(+1.07%)
May 06, 2014 7.712 7.855 7.675 7.682 52,736 -0.06(-0.77%)
May 05, 2014 7.750 7.795 7.735 7.742 24,303 -0.03(-0.39%)
May 02, 2014 7.697 7.795 7.697 7.772 26,226 +0.06(+0.78%)
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.