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

Essa Bancorp Inc (NQ: ESSA )

17.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2012 7.466 7.466 7.371 7.401 35,468 -0.01(-0.20%)
Aug 30, 2012 7.481 7.481 7.335 7.415 26,505 -0.07(-0.97%)
Aug 29, 2012 7.649 7.649 7.444 7.488 20,571 -0.18(-2.29%)
Aug 27, 2012 7.481 7.692 7.481 7.663 3,467 +0.18(+2.44%)
Aug 24, 2012 7.386 7.554 7.371 7.481 13,475 +0.05(+0.69%)
Aug 23, 2012 7.401 7.437 7.371 7.430 8,825 -0.01(-0.20%)
Aug 22, 2012 7.568 7.568 7.298 7.444 25,235 -0.09(-1.26%)
Aug 21, 2012 7.590 7.605 7.517 7.539 21,101 -0.12(-1.53%)
Aug 20, 2012 7.685 7.685 7.547 7.656 7,018 -0.04(-0.47%)
Aug 17, 2012 7.649 7.692 7.605 7.692 7,153 +0.01(+0.09%)
Aug 16, 2012 7.663 7.692 7.576 7.685 7,387 +0.05(+0.67%)
Aug 15, 2012 7.547 7.663 7.547 7.634 8,496 +0.06(+0.77%)
Aug 14, 2012 7.714 7.831 7.525 7.576 3,713 -0.10(-1.33%)
Aug 13, 2012 7.663 7.678 7.561 7.678 5,124 -0.01(-0.09%)
Aug 10, 2012 7.780 7.795 7.634 7.685 6,964 -0.13(-1.68%)
Aug 09, 2012 7.751 7.846 7.729 7.817 15,089 -0.03(-0.37%)
Aug 08, 2012 7.765 7.904 7.649 7.846 9,517 +0.03(+0.37%)
Aug 07, 2012 7.853 7.882 7.627 7.817 46,741 -0.01(-0.19%)
Aug 06, 2012 7.955 7.970 7.765 7.831 10,717 -0.14(-1.74%)
Aug 03, 2012 7.663 7.984 7.527 7.970 17,518 +0.39(+5.20%)
Aug 02, 2012 7.583 7.656 7.568 7.576 13,685 -0.05(-0.67%)
Aug 01, 2012 7.714 7.758 7.612 7.627 27,652 -0.09(-1.14%)
Jul 31, 2012 7.882 7.984 7.671 7.714 18,099 -0.18(-2.31%)
Jul 30, 2012 7.933 7.992 7.795 7.897 7,126 -0.07(-0.92%)
Jul 27, 2012 7.765 7.984 7.751 7.970 10,750 +0.26(+3.31%)
Jul 26, 2012 7.525 7.977 7.525 7.714 28,395 +0.29(+3.93%)
Jul 25, 2012 7.488 7.561 7.401 7.422 7,216 +0.00(+0.00%)
Jul 24, 2012 7.481 7.612 7.408 7.422 10,933 -0.02(-0.29%)
Jul 23, 2012 7.554 7.747 7.444 7.444 11,772 -0.18(-2.30%)
Jul 20, 2012 7.875 7.875 7.568 7.619 18,849 -0.32(-4.04%)
Jul 19, 2012 8.028 8.181 7.941 7.941 8,821 -0.15(-1.81%)
Jul 18, 2012 7.984 8.152 7.941 8.087 16,642 +0.09(+1.19%)
Jul 17, 2012 7.904 8.006 7.738 7.992 7,799 +0.15(+1.86%)
Jul 16, 2012 8.254 8.262 7.846 7.846 16,537 -0.46(-5.54%)
Jul 13, 2012 7.977 8.327 7.977 8.306 27,049 +0.35(+4.40%)
Jul 12, 2012 7.806 7.992 7.802 7.955 11,549 +0.11(+1.40%)
Jul 11, 2012 7.890 7.948 7.765 7.846 24,495 -0.02(-0.28%)
Jul 10, 2012 7.926 7.926 7.758 7.868 10,896 +0.01(+0.09%)
Jul 09, 2012 7.860 7.955 7.795 7.860 14,981 +0.01(+0.09%)
Jul 06, 2012 7.824 7.853 7.780 7.853 8,469 -0.04(-0.46%)
Jul 05, 2012 7.948 7.992 7.875 7.890 11,469 -0.10(-1.28%)
Jul 03, 2012 8.006 8.006 7.977 7.992 9,999 +0.00(+0.00%)
Jul 02, 2012 7.875 7.992 7.846 7.992 23,946 +0.11(+1.39%)
Jun 29, 2012 7.875 7.904 7.707 7.882 47,835 +0.05(+0.65%)
Jun 28, 2012 7.736 7.853 7.678 7.831 26,371 +0.07(+0.85%)
Jun 27, 2012 7.714 7.809 7.525 7.765 15,240 +0.09(+1.14%)
Jun 26, 2012 7.714 7.736 7.612 7.678 9,447 -0.06(-0.75%)
Jun 25, 2012 7.751 7.926 7.663 7.736 19,734 -0.14(-1.76%)
Jun 22, 2012 7.598 7.897 7.568 7.875 269,728 +0.34(+4.45%)
Jun 21, 2012 7.627 7.641 7.422 7.539 53,137 -0.10(-1.34%)
Jun 20, 2012 7.634 7.685 7.554 7.641 15,909 -0.03(-0.38%)
Jun 19, 2012 7.547 7.692 7.499 7.671 30,886 +0.11(+1.45%)
Jun 18, 2012 7.532 7.561 7.488 7.561 42,356 -0.02(-0.29%)
Jun 15, 2012 7.539 7.663 7.481 7.583 77,392 +0.02(+0.29%)
Jun 14, 2012 7.547 7.605 7.357 7.561 31,513 +0.04(+0.58%)
Jun 13, 2012 7.525 7.568 7.481 7.517 46,036 -0.01(-0.10%)
Jun 12, 2012 7.561 7.590 7.452 7.525 31,961 -0.04(-0.48%)
Jun 11, 2012 7.626 7.626 7.488 7.561 64,205 -0.04(-0.57%)
Jun 08, 2012 7.474 7.612 7.474 7.605 13,289 +0.13(+1.75%)
Jun 07, 2012 7.583 7.583 7.437 7.474 34,800 -0.04(-0.58%)
Jun 06, 2012 7.517 7.517 7.423 7.517 73,187 +0.04(+0.49%)
Jun 05, 2012 7.437 7.510 7.437 7.481 64,103 -0.02(-0.29%)
Jun 04, 2012 7.445 7.503 7.372 7.503 82,194 +0.07(+0.98%)
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.