Indicators

Essa Bancorp Inc (NQ: ESSA )

16.70 -0.14 (-0.83%)

Streaming Delayed Price Updated: 10:46 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	13.09	13.47	12.46	12.84	19,769	-0.25(-1.94%)
Sep 28, 2017	13.01	13.12	12.92	13.10	9,381	+0.18(+1.39%)
Sep 27, 2017	12.65	12.96	12.48	12.92	32,152	+0.42(+3.34%)
Sep 26, 2017	12.65	12.68	12.42	12.50	37,674	+0.01(+0.07%)
Sep 25, 2017	12.27	12.54	12.27	12.49	21,668	-0.01(-0.07%)
Sep 22, 2017	12.41	12.56	12.38	12.50	10,443	+0.11(+0.92%)
Sep 21, 2017	12.39	12.44	12.29	12.38	6,526	+0.03(+0.26%)
Sep 20, 2017	12.24	12.41	12.20	12.35	9,347	+0.08(+0.67%)
Sep 19, 2017	12.31	12.31	12.23	12.27	8,147	+0.03(+0.27%)
Sep 18, 2017	12.29	12.31	12.21	12.24	16,414	-0.07(-0.53%)
Sep 15, 2017	12.24	12.33	12.16	12.30	31,842	+0.07(+0.60%)
Sep 14, 2017	12.27	12.42	12.23	12.23	8,889	+0.05(+0.40%)
Sep 13, 2017	12.20	12.38	12.15	12.18	10,043	+0.02(+0.20%)
Sep 12, 2017	12.15	12.18	12.11	12.15	5,614	+0.01(+0.07%)
Sep 11, 2017	11.99	12.15	11.99	12.15	12,781	+0.11(+0.88%)
Sep 08, 2017	11.99	12.07	11.99	12.04	4,699	-0.02(-0.13%)
Sep 07, 2017	12.13	12.16	12.02	12.06	11,955	+0.01(+0.07%)
Sep 06, 2017	12.12	12.20	11.99	12.05	13,859	-0.02(-0.20%)
Sep 05, 2017	12.12	12.13	11.95	12.07	15,608	-0.21(-1.72%)

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.