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

Essa Bancorp Inc (NQ: ESSA )

17.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2015 9.948 9.972 9.948 10.02 2,295 -0.01(-0.08%)
Jul 30, 2015 10.06 10.07 10.02 10.03 31,147 -0.04(-0.39%)
Jul 29, 2015 10.06 10.12 10.06 10.07 2,823 -0.01(-0.08%)
Jul 28, 2015 10.13 10.14 10.07 10.07 609 +0.00(+0.00%)
Jul 27, 2015 10.11 10.11 10.06 10.07 1,282 +0.01(+0.08%)
Jul 24, 2015 10.07 10.07 10.07 10.07 469 -0.02(-0.15%)
Jul 23, 2015 10.13 10.14 10.08 10.08 9,584 -0.04(-0.36%)
Jul 22, 2015 10.12 10.12 10.10 10.12 2,050 +0.06(+0.60%)
Jul 21, 2015 10.14 10.14 10.06 10.06 1,521 -0.05(-0.46%)
Jul 20, 2015 10.08 10.14 10.08 10.10 1,616 -0.02(-0.23%)
Jul 17, 2015 10.06 10.06 10.06 10.13 3,937 -0.01(-0.08%)
Jul 16, 2015 10.05 10.14 10.05 10.14 4,127 +0.08(+0.77%)
Jul 15, 2015 9.987 10.09 9.982 10.06 6,268 +0.02(+0.23%)
Jul 14, 2015 10.05 10.08 10.03 10.03 4,164 +0.05(+0.55%)
Jul 13, 2015 9.800 10.11 9.800 9.980 5,526 +0.05(+0.47%)
Jul 10, 2015 10.06 10.06 9.831 9.933 12,799 +0.07(+0.71%)
Jul 09, 2015 9.863 9.987 9.824 9.863 6,086 +0.02(+0.24%)
Jul 08, 2015 9.941 9.941 9.839 9.839 11,122 -0.09(-0.86%)
Jul 07, 2015 10.00 10.03 9.925 9.925 23,702 -0.09(-0.93%)
Jul 06, 2015 10.02 10.10 9.972 10.02 5,979 -0.09(-0.85%)
Jul 02, 2015 10.10 10.10 10.10 10.10 23,087 +0.00(+0.00%)
Jul 01, 2015 10.14 10.14 10.07 10.10 5,363 +0.08(+0.78%)
Jun 30, 2015 10.17 10.17 10.03 10.03 14,779 -0.15(-1.46%)
Jun 29, 2015 10.03 10.17 10.02 10.17 5,996 +0.16(+1.56%)
Jun 26, 2015 10.14 10.14 10.02 10.02 41,383 +0.01(+0.08%)
Jun 25, 2015 10.08 10.03 10.01 10.01 6,302 -0.02(-0.23%)
Jun 24, 2015 10.03 10.04 10.03 10.03 1,440 +0.02(+0.16%)
Jun 23, 2015 10.13 10.17 10.02 10.02 14,349 +0.00(+0.00%)
Jun 22, 2015 10.14 10.14 10.02 10.02 18,501 -0.11(-1.08%)
Jun 19, 2015 10.09 10.13 10.09 10.13 1,133 +0.00(+0.00%)
Jun 18, 2015 10.01 10.13 10.01 10.13 1,354 +0.01(+0.08%)
Jun 17, 2015 9.948 10.17 9.948 10.12 5,776 +0.01(+0.08%)
Jun 16, 2015 10.11 10.12 10.06 10.11 1,811 +0.06(+0.62%)
Jun 15, 2015 10.00 10.14 10.00 10.05 14,964 -0.02(-0.15%)
Jun 12, 2015 10.10 10.10 10.00 10.07 3,995 +0.12(+1.18%)
Jun 11, 2015 9.925 10.09 9.917 9.948 10,282 +0.04(+0.39%)
Jun 10, 2015 10.02 10.02 9.886 9.910 30,881 -0.01(-0.08%)
Jun 09, 2015 9.971 10.07 9.840 9.917 45,803 -0.05(-0.47%)
Jun 08, 2015 9.925 9.964 9.770 9.964 13,762 +0.11(+1.10%)
Jun 05, 2015 10.06 10.06 9.856 9.856 9,562 -0.02(-0.16%)
Jun 04, 2015 9.975 9.975 9.832 9.871 5,973 +0.01(+0.08%)
Jun 03, 2015 9.956 9.956 9.863 9.863 5,534 -0.02(-0.16%)
Jun 02, 2015 9.856 9.995 9.848 9.879 22,875 +0.03(+0.31%)
Jun 01, 2015 9.948 9.964 9.848 9.848 20,565 -0.04(-0.39%)
May 29, 2015 9.964 10.06 9.886 9.886 8,470 -0.09(-0.85%)
May 28, 2015 10.10 10.10 9.972 9.972 4,430 -0.05(-0.46%)
May 27, 2015 9.987 10.10 9.987 10.02 23,023 -0.02(-0.15%)
May 26, 2015 9.992 10.08 9.987 10.03 5,117 -0.07(-0.69%)
May 22, 2015 10.10 10.10 10.10 10.10 11,366 +0.09(+0.85%)
May 21, 2015 10.13 10.14 10.00 10.02 12,928 -0.09(-0.84%)
May 20, 2015 10.09 10.10 10.01 10.10 5,410 +0.02(+0.23%)
May 19, 2015 10.12 10.13 10.08 10.08 1,835 +0.04(+0.39%)
May 18, 2015 10.13 10.13 10.00 10.04 3,900 -0.08(-0.76%)
May 15, 2015 10.10 10.12 10.01 10.12 3,546 +0.09(+0.93%)
May 14, 2015 9.979 10.10 9.979 10.03 10,950 +0.01(+0.08%)
May 13, 2015 9.985 10.02 9.964 10.02 17,601 -0.01(-0.08%)
May 12, 2015 9.979 10.04 9.964 10.03 3,080 -0.11(-1.07%)
May 11, 2015 9.993 10.13 9.917 10.13 7,337 +0.16(+1.63%)
May 08, 2015 9.941 10.10 9.910 9.972 36,541 -0.02(-0.15%)
May 07, 2015 10.07 10.07 9.987 9.987 5,656 -0.03(-0.31%)
May 06, 2015 9.987 10.13 9.979 10.02 7,237 +0.05(+0.54%)
May 05, 2015 10.01 10.10 9.948 9.964 8,384 -0.09(-0.85%)
May 04, 2015 9.948 10.10 9.948 10.05 12,068 +0.04(+0.39%)
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.