Skip to main content

Essa Bancorp Inc (NQ: ESSA )

16.70 -0.14 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 13.39 13.39 13.39 0 +0.06(+0.44%)
Aug 30, 2018 13.41 13.46 13.33 13.33 2,679 -0.07(-0.56%)
Aug 29, 2018 13.38 13.55 13.32 13.40 5,670 +0.00(+0.00%)
Aug 28, 2018 13.45 13.49 13.32 13.40 8,077 -0.06(-0.43%)
Aug 27, 2018 13.37 13.63 13.36 13.46 6,645 +0.05(+0.40%)
Aug 24, 2018 13.52 13.52 13.34 13.41 12,491 -0.12(-0.89%)
Aug 23, 2018 13.32 13.74 13.22 13.53 21,693 +0.20(+1.50%)
Aug 22, 2018 13.36 13.40 13.22 13.33 4,439 -0.03(-0.25%)
Aug 21, 2018 13.36 13.45 13.36 13.36 5,686 +0.05(+0.37%)
Aug 20, 2018 13.32 13.36 13.31 13.31 4,935 +0.01(+0.06%)
Aug 17, 2018 13.33 13.36 13.05 13.30 7,326 -0.05(-0.37%)
Aug 16, 2018 13.32 13.36 13.26 13.35 7,098 +0.03(+0.25%)
Aug 15, 2018 13.25 13.34 13.18 13.32 10,464 +0.00(+0.00%)
Aug 14, 2018 13.00 13.36 13.00 13.32 21,007 +0.03(+0.19%)
Aug 13, 2018 13.28 13.32 13.25 13.30 8,769 -0.06(-0.44%)
Aug 10, 2018 13.29 13.36 13.19 13.35 7,687 +0.02(+0.19%)
Aug 09, 2018 13.31 13.34 13.28 13.33 27,008 +0.09(+0.69%)
Aug 08, 2018 13.28 13.32 13.17 13.24 14,896 -0.04(-0.31%)
Aug 07, 2018 13.22 13.45 13.00 13.28 17,689 +0.16(+1.21%)
Aug 06, 2018 13.03 13.29 13.03 13.12 12,447 +0.10(+0.77%)
Aug 03, 2018 13.13 13.24 13.01 13.02 21,260 -0.08(-0.63%)
Aug 02, 2018 13.00 13.27 13.00 13.10 5,683 +0.11(+0.83%)
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.