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 (%)
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.