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 (%)
Aug 31, 2010 7.693 7.804 7.658 7.791 67,320 +0.13(+1.73%)
Aug 30, 2010 7.742 7.756 7.616 7.658 43,673 -0.13(-1.70%)
Aug 27, 2010 7.749 7.798 7.623 7.791 78,774 +0.13(+1.64%)
Aug 26, 2010 7.707 7.763 7.644 7.665 34,830 +0.01(+0.09%)
Aug 25, 2010 7.491 7.665 7.491 7.658 32,190 +0.13(+1.76%)
Aug 24, 2010 7.456 7.595 7.456 7.526 49,441 +0.03(+0.47%)
Aug 23, 2010 7.686 7.832 7.460 7.491 56,731 -0.12(-1.56%)
Aug 20, 2010 7.519 7.637 7.449 7.609 84,339 +0.08(+1.06%)
Aug 19, 2010 7.791 7.818 7.449 7.529 80,733 -0.32(-4.04%)
Aug 18, 2010 7.958 8.014 7.756 7.846 70,865 -0.15(-1.83%)
Aug 17, 2010 7.916 8.076 7.832 7.993 60,702 +0.09(+1.15%)
Aug 16, 2010 7.735 7.909 7.735 7.902 48,027 +0.12(+1.52%)
Aug 13, 2010 7.735 7.818 7.735 7.784 38,673 +0.01(+0.18%)
Aug 12, 2010 7.526 7.825 7.512 7.770 73,150 +0.15(+2.01%)
Aug 11, 2010 8.027 8.027 7.400 7.616 138,380 -0.52(-6.34%)
Aug 10, 2010 8.320 8.376 8.111 8.132 61,728 -0.31(-3.63%)
Aug 09, 2010 8.432 8.458 8.257 8.439 15,207 +0.05(+0.58%)
Aug 06, 2010 8.466 8.508 8.223 8.390 37,930 -0.15(-1.71%)
Aug 05, 2010 8.696 8.717 8.536 8.536 15,610 -0.22(-2.55%)
Aug 04, 2010 8.662 8.829 8.578 8.759 40,707 +0.12(+1.37%)
Aug 03, 2010 8.710 8.850 8.641 8.641 27,345 -0.13(-1.43%)
Aug 02, 2010 8.954 8.954 8.648 8.766 79,906 -0.10(-1.10%)
Jul 30, 2010 8.710 8.919 8.710 8.864 29,155 +0.03(+0.32%)
Jul 29, 2010 9.059 9.059 8.710 8.836 44,774 -0.13(-1.48%)
Jul 28, 2010 8.857 9.059 8.689 8.968 52,562 +0.13(+1.50%)
Jul 27, 2010 8.933 9.038 8.794 8.836 49,583 -0.10(-1.09%)
Jul 26, 2010 8.857 8.933 8.735 8.933 45,375 +0.08(+0.87%)
Jul 23, 2010 8.627 8.885 8.592 8.857 33,026 +0.15(+1.68%)
Jul 22, 2010 8.515 8.724 8.515 8.710 78,523 +0.33(+3.99%)
Jul 21, 2010 8.710 8.710 8.376 8.376 34,042 -0.29(-3.30%)
Jul 20, 2010 8.341 8.662 8.278 8.662 23,971 +0.21(+2.47%)
Jul 19, 2010 8.334 8.466 8.334 8.453 21,539 +0.08(+1.00%)
Jul 16, 2010 8.627 8.766 8.348 8.369 63,144 -0.35(-4.00%)
Jul 15, 2010 8.710 8.766 8.543 8.717 48,794 +0.01(+0.16%)
Jul 14, 2010 8.682 8.794 8.675 8.703 55,896 -0.02(-0.24%)
Jul 13, 2010 8.662 8.794 8.662 8.724 119,461 +0.17(+2.04%)
Jul 12, 2010 8.634 8.710 8.550 8.550 20,653 -0.17(-2.00%)
Jul 09, 2010 8.689 8.738 8.689 8.724 33,635 +0.05(+0.56%)
Jul 08, 2010 8.759 8.759 8.571 8.675 31,689 -0.03(-0.40%)
Jul 07, 2010 8.466 8.717 8.466 8.710 48,578 +0.30(+3.56%)
Jul 06, 2010 8.634 8.669 8.362 8.411 38,019 -0.08(-0.90%)
Jul 02, 2010 8.689 8.696 8.487 8.487 24,990 -0.17(-1.93%)
Jul 01, 2010 8.543 8.710 8.439 8.655 34,612 +0.08(+0.89%)
Jun 30, 2010 8.634 8.787 8.501 8.578 35,653 -0.03(-0.32%)
Jun 29, 2010 8.717 8.766 8.515 8.606 47,548 -0.11(-1.28%)
Jun 25, 2010 8.940 8.940 8.571 8.717 367,640 -0.16(-1.81%)
Jun 24, 2010 8.850 8.961 8.763 8.878 18,393 -0.05(-0.55%)
Jun 23, 2010 8.885 8.937 8.801 8.926 24,690 +0.06(+0.71%)
Jun 22, 2010 8.919 8.954 8.850 8.864 55,082 +0.00(+0.00%)
Jun 21, 2010 8.996 8.996 8.836 8.864 28,374 -0.06(-0.63%)
Jun 18, 2010 8.933 8.933 8.843 8.919 82,357 +0.05(+0.55%)
Jun 17, 2010 8.989 8.989 8.850 8.871 48,927 -0.05(-0.55%)
Jun 16, 2010 8.724 8.982 8.724 8.919 47,255 +0.13(+1.43%)
Jun 15, 2010 8.794 8.885 8.620 8.794 82,496 +0.06(+0.64%)
Jun 14, 2010 8.815 8.954 8.669 8.738 69,017 +0.01(+0.08%)
Jun 11, 2010 8.655 8.752 8.572 8.731 35,688 +0.09(+1.04%)
Jun 10, 2010 8.585 8.703 8.523 8.641 50,370 +0.17(+1.97%)
Jun 09, 2010 8.523 8.634 8.426 8.474 54,315 +0.00(+0.00%)
Jun 08, 2010 8.474 8.509 8.232 8.474 56,950 +0.01(+0.08%)
Jun 07, 2010 8.405 8.592 8.398 8.467 44,401 +0.08(+0.91%)
Jun 04, 2010 8.669 8.787 8.350 8.391 89,011 -0.56(-6.21%)
Jun 03, 2010 8.953 9.030 8.848 8.946 65,181 -0.04(-0.46%)
Jun 02, 2010 8.634 8.988 8.433 8.988 83,498 +0.39(+4.52%)
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.