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

Essa Bancorp Inc (NQ: ESSA )

16.64 -0.20 (-1.19%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 14, 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 (%)
Sep 30, 2009 9.402 9.492 9.042 9.146 64,815 -0.20(-2.15%)
Sep 29, 2009 9.450 9.513 9.291 9.346 32,270 -0.12(-1.32%)
Sep 28, 2009 9.166 9.520 9.166 9.471 50,101 +0.35(+3.79%)
Sep 25, 2009 8.931 9.166 8.827 9.125 41,279 +0.14(+1.54%)
Sep 24, 2009 9.090 9.090 8.924 8.986 22,607 -0.10(-1.07%)
Sep 23, 2009 9.028 9.146 8.910 9.083 31,915 +0.05(+0.54%)
Sep 22, 2009 9.021 9.070 8.903 9.035 23,286 +0.08(+0.93%)
Sep 21, 2009 8.890 9.035 8.890 8.952 11,878 -0.03(-0.39%)
Sep 18, 2009 8.903 9.035 8.869 8.986 88,392 +0.09(+1.01%)
Sep 17, 2009 8.820 8.931 8.793 8.896 21,716 +0.10(+1.18%)
Sep 16, 2009 8.806 8.848 8.585 8.793 37,314 -0.01(-0.16%)
Sep 15, 2009 8.654 8.820 8.613 8.806 27,564 +0.11(+1.27%)
Sep 14, 2009 8.730 8.758 8.571 8.696 19,287 -0.07(-0.79%)
Sep 11, 2009 8.890 8.955 8.765 8.765 30,186 -0.18(-2.01%)
Sep 10, 2009 8.924 8.952 8.689 8.945 37,048 +0.03(+0.39%)
Sep 09, 2009 8.710 8.959 8.647 8.910 24,897 +0.17(+1.98%)
Sep 08, 2009 8.765 8.793 8.626 8.737 26,263 -0.06(-0.63%)
Sep 04, 2009 8.654 8.800 8.654 8.793 52,880 +0.09(+1.03%)
Sep 03, 2009 8.689 8.793 8.495 8.703 56,961 +0.03(+0.32%)
Sep 02, 2009 8.654 8.876 8.613 8.675 39,863 -0.02(-0.24%)
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.