Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	8.375	8.389	8.277	8.298	51,429	-0.06(-0.75%)
Sep 29, 2010	8.221	8.410	8.221	8.361	38,814	+0.09(+1.10%)
Sep 28, 2010	8.200	8.284	8.200	8.270	41,893	+0.11(+1.37%)
Sep 27, 2010	8.326	8.326	8.151	8.158	25,563	-0.14(-1.69%)
Sep 24, 2010	7.905	8.298	7.905	8.298	60,042	+0.51(+6.57%)
Sep 23, 2010	7.779	7.891	7.779	7.786	34,372	-0.01(-0.18%)
Sep 22, 2010	7.982	8.038	7.772	7.800	30,978	-0.29(-3.64%)
Sep 21, 2010	7.989	8.242	7.989	8.094	30,568	-0.28(-3.35%)
Sep 20, 2010	7.968	8.382	7.919	8.375	49,038	+0.40(+5.01%)
Sep 17, 2010	7.982	8.017	7.842	7.975	96,391	-0.06(-0.78%)
Sep 15, 2010	7.989	8.066	7.961	8.038	17,004	+0.04(+0.53%)
Sep 14, 2010	8.052	8.066	7.891	7.996	32,880	-0.07(-0.87%)
Sep 13, 2010	7.969	8.129	7.913	8.066	77,611	+0.15(+1.94%)
Sep 10, 2010	7.934	7.969	7.878	7.913	25,714	-0.02(-0.26%)
Sep 09, 2010	7.969	8.025	7.864	7.934	38,622	+0.03(+0.35%)
Sep 08, 2010	7.941	7.955	7.871	7.906	41,898	+0.01(+0.18%)
Sep 07, 2010	8.220	8.220	7.794	7.892	69,161	-0.33(-4.07%)
Sep 03, 2010	8.248	8.255	8.066	8.227	40,910	+0.08(+0.94%)
Sep 02, 2010	8.059	8.178	7.920	8.150	45,244	+0.09(+1.13%)

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.