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 (%)
Sep 30, 2008 9.383 9.745 9.243 9.697 172,321 +0.31(+3.35%)
Sep 29, 2008 9.766 9.766 9.069 9.383 76,857 -0.28(-2.89%)
Sep 26, 2008 9.627 9.697 9.438 9.662 70,170 -0.03(-0.36%)
Sep 25, 2008 9.438 9.836 9.417 9.697 202,211 +0.22(+2.28%)
Sep 24, 2008 9.599 9.620 9.285 9.480 67,475 -0.01(-0.07%)
Sep 23, 2008 9.480 9.557 9.383 9.487 39,918 -0.05(-0.51%)
Sep 22, 2008 9.473 9.557 9.299 9.536 46,567 -0.02(-0.22%)
Sep 19, 2008 9.794 9.794 9.417 9.557 494,765 -0.16(-1.65%)
Sep 18, 2008 9.529 9.745 9.313 9.717 185,462 +0.37(+3.96%)
Sep 17, 2008 9.243 9.669 9.243 9.348 87,617 -0.40(-4.08%)
Sep 16, 2008 9.124 9.745 8.999 9.745 111,659 +0.64(+7.05%)
Sep 15, 2008 9.299 9.627 9.034 9.104 222,478 -0.21(-2.25%)
Sep 12, 2008 9.431 9.480 9.208 9.313 166,545 -0.10(-1.04%)
Sep 11, 2008 9.320 9.445 9.278 9.411 139,587 +0.01(+0.07%)
Sep 10, 2008 9.676 9.676 9.334 9.404 108,757 -0.19(-1.96%)
Sep 09, 2008 9.717 9.752 9.570 9.592 66,518 -0.07(-0.72%)
Sep 08, 2008 9.662 9.731 9.466 9.662 169,066 +0.21(+2.21%)
Sep 05, 2008 9.571 9.648 9.438 9.452 89,705 -0.17(-1.81%)
Sep 04, 2008 9.752 9.752 9.557 9.627 63,594 -0.12(-1.22%)
Sep 03, 2008 9.341 9.759 9.341 9.745 117,940 +0.37(+3.94%)
Sep 02, 2008 9.348 9.438 9.278 9.376 54,896 +0.04(+0.45%)
Aug 29, 2008 9.390 9.404 9.320 9.334 89,791 -0.03(-0.37%)
Aug 28, 2008 9.313 9.383 9.236 9.369 142,880 +0.02(+0.22%)
Aug 27, 2008 9.320 9.362 9.313 9.348 54,795 +0.00(+0.00%)
Aug 26, 2008 9.313 9.348 9.313 9.348 31,038 +0.03(+0.30%)
Aug 25, 2008 9.334 9.348 9.271 9.320 32,318 -0.06(-0.67%)
Aug 22, 2008 9.452 9.459 9.362 9.383 65,403 -0.01(-0.15%)
Aug 21, 2008 9.417 9.459 9.383 9.397 53,178 -0.05(-0.52%)
Aug 20, 2008 9.424 9.452 9.417 9.445 37,074 +0.01(+0.07%)
Aug 19, 2008 9.438 9.438 9.390 9.438 57,285 +0.00(+0.00%)
Aug 18, 2008 9.390 9.438 9.383 9.438 44,566 +0.01(+0.07%)
Aug 15, 2008 9.438 9.445 9.348 9.431 112,296 +0.02(+0.22%)
Aug 14, 2008 9.271 9.424 9.271 9.411 157,265 +0.08(+0.90%)
Aug 13, 2008 9.299 9.390 9.208 9.327 199,149 -0.01(-0.07%)
Aug 12, 2008 9.348 9.383 9.278 9.334 153,106 -0.06(-0.59%)
Aug 11, 2008 9.348 9.397 9.337 9.390 140,436 +0.03(+0.37%)
Aug 08, 2008 9.341 9.383 9.215 9.355 204,469 +0.05(+0.52%)
Aug 07, 2008 9.285 9.341 9.208 9.306 169,814 -0.03(-0.37%)
Aug 06, 2008 9.376 9.383 9.327 9.341 211,814 -0.01(-0.07%)
Aug 05, 2008 9.390 9.390 9.313 9.348 144,277 +0.03(+0.30%)
Aug 04, 2008 9.271 9.390 9.215 9.320 86,152 -0.01(-0.07%)
Aug 01, 2008 9.327 9.348 9.292 9.327 126,621 +0.08(+0.83%)
Jul 31, 2008 9.285 9.348 9.229 9.250 154,055 -0.10(-1.04%)
Jul 30, 2008 9.313 9.348 9.285 9.348 59,941 +0.03(+0.30%)
Jul 29, 2008 9.320 9.334 9.285 9.320 122,121 +0.01(+0.15%)
Jul 28, 2008 9.299 9.348 9.264 9.306 75,422 -0.03(-0.37%)
Jul 25, 2008 9.111 9.466 8.950 9.341 156,954 +0.21(+2.29%)
Jul 24, 2008 9.166 9.173 9.069 9.131 79,510 +0.03(+0.38%)
Jul 23, 2008 9.201 9.201 9.076 9.097 247,535 -0.11(-1.21%)
Jul 22, 2008 8.838 9.257 8.716 9.208 170,807 +0.25(+2.80%)
Jul 21, 2008 8.992 8.992 8.804 8.957 60,155 -0.01(-0.08%)
Jul 18, 2008 8.832 9.041 8.772 8.964 112,911 +0.13(+1.42%)
Jul 17, 2008 8.852 8.884 8.657 8.838 214,024 +0.04(+0.48%)
Jul 16, 2008 8.643 8.825 8.552 8.797 123,274 +0.15(+1.78%)
Jul 15, 2008 8.671 8.699 8.559 8.643 122,815 -0.08(-0.88%)
Jul 14, 2008 8.838 8.859 8.706 8.720 147,295 -0.10(-1.19%)
Jul 11, 2008 8.692 8.825 8.685 8.825 134,502 +0.12(+1.36%)
Jul 10, 2008 8.720 8.825 8.699 8.706 616,773 -0.06(-0.64%)
Jul 09, 2008 8.783 8.873 8.734 8.762 224,192 -0.03(-0.32%)
Jul 08, 2008 8.713 8.790 8.685 8.790 399,361 +0.12(+1.37%)
Jul 07, 2008 8.776 8.776 8.671 8.671 191,100 -0.10(-1.19%)
Jul 04, 2008 8.706 8.790 8.706 8.776 85,336 +0.00(+0.00%)
Jul 03, 2008 8.706 8.790 8.706 8.776 85,336 +0.07(+0.80%)
Jul 02, 2008 8.706 8.741 8.678 8.706 224,043 -0.03(-0.40%)
Jul 01, 2008 8.671 8.769 8.650 8.741 149,750 +0.01(+0.08%)
Jun 30, 2008 8.790 8.804 8.615 8.734 258,973 -0.11(-1.26%)
Jun 27, 2008 8.720 8.859 8.546 8.845 3,741,677 +0.11(+1.28%)
Jun 26, 2008 8.762 8.804 8.636 8.734 96,734 +0.00(+0.00%)
Jun 25, 2008 8.776 8.790 8.657 8.734 42,777 +0.06(+0.72%)
Jun 24, 2008 8.943 8.943 8.546 8.671 71,487 -0.25(-2.81%)
Jun 23, 2008 8.936 8.943 8.880 8.922 68,961 +0.02(+0.24%)
Jun 20, 2008 9.013 9.013 8.859 8.901 128,945 -0.13(-1.47%)
Jun 19, 2008 8.894 9.034 8.748 9.034 187,145 +0.20(+2.21%)
Jun 18, 2008 8.929 8.929 8.769 8.838 62,913 -0.05(-0.55%)
Jun 17, 2008 8.929 8.929 8.832 8.887 147,570 -0.04(-0.47%)
Jun 16, 2008 8.964 8.964 8.894 8.929 118,965 -0.01(-0.16%)
Jun 13, 2008 8.957 8.964 8.915 8.943 46,143 +0.05(+0.55%)
Jun 12, 2008 8.992 8.992 8.859 8.894 97,805 -0.06(-0.62%)
Jun 11, 2008 8.992 8.999 8.908 8.950 122,707 -0.01(-0.16%)
Jun 10, 2008 8.971 9.034 8.950 8.964 39,738 +0.02(+0.23%)
Jun 09, 2008 8.964 8.971 8.943 8.943 109,400 -0.01(-0.16%)
Jun 06, 2008 8.999 8.999 8.957 8.957 144,196 -0.04(-0.47%)
Jun 05, 2008 8.915 8.999 8.908 8.999 70,615 +0.03(+0.39%)
Jun 04, 2008 8.971 8.985 8.950 8.964 95,550 +0.00(+0.00%)
Jun 03, 2008 8.929 8.964 8.859 8.964 57,145 +0.03(+0.39%)
Jun 02, 2008 8.741 8.929 8.741 8.929 24,653 +0.21(+2.40%)
May 30, 2008 8.894 8.971 8.720 8.720 81,384 -0.03(-0.40%)
May 29, 2008 8.650 8.755 8.608 8.755 164,847 +0.14(+1.62%)
May 28, 2008 8.566 8.650 8.566 8.615 77,199 -0.01(-0.08%)
May 27, 2008 8.685 8.685 8.580 8.622 22,649 +0.01(+0.08%)
May 26, 2008 8.685 8.706 8.615 8.615 93,937 +0.00(+0.00%)
May 23, 2008 8.685 8.706 8.615 8.615 93,937 -0.03(-0.40%)
May 22, 2008 8.650 8.678 8.622 8.650 30,957 +0.03(+0.40%)
May 21, 2008 8.629 8.671 8.615 8.615 54,027 -0.06(-0.64%)
May 20, 2008 8.685 8.720 8.566 8.671 42,317 +0.00(+0.00%)
May 19, 2008 8.580 8.685 8.580 8.671 44,775 +0.03(+0.40%)
May 16, 2008 8.546 8.650 8.511 8.636 154,782 +0.11(+1.31%)
May 15, 2008 8.483 8.546 8.476 8.525 62,545 -0.05(-0.57%)
May 14, 2008 8.539 8.580 8.511 8.573 58,647 +0.06(+0.74%)
May 13, 2008 8.462 8.511 8.427 8.511 35,454 +0.10(+1.16%)
May 12, 2008 8.315 8.441 8.308 8.413 55,834 -0.06(-0.74%)
May 09, 2008 8.371 8.476 8.371 8.476 45,556 +0.10(+1.25%)
May 08, 2008 8.364 8.392 8.319 8.371 87,257 +0.00(+0.00%)
May 07, 2008 8.364 8.371 8.336 8.371 10,218 +0.01(+0.17%)
May 06, 2008 8.371 8.371 8.287 8.357 11,245 +0.06(+0.67%)
May 05, 2008 8.336 8.336 8.294 8.301 6,622 -0.04(-0.50%)
May 02, 2008 8.336 8.371 8.248 8.343 49,382 +0.08(+1.01%)
May 01, 2008 8.197 8.266 8.162 8.259 12,759 +0.13(+1.63%)
Apr 30, 2008 8.029 8.127 8.029 8.127 5,067 +0.09(+1.13%)
Apr 29, 2008 8.078 8.120 8.036 8.036 22,791 -0.03(-0.43%)
Apr 28, 2008 8.232 8.273 8.036 8.071 9,271 -0.22(-2.61%)
Apr 25, 2008 8.301 8.357 8.280 8.287 27,420 +0.09(+1.11%)
Apr 24, 2008 8.162 8.197 8.162 8.197 3,440 +0.04(+0.51%)
Apr 23, 2008 8.183 8.183 8.022 8.155 14,621 -0.11(-1.35%)
Apr 22, 2008 8.071 8.301 8.043 8.266 9,104 +0.24(+2.95%)
Apr 21, 2008 8.029 8.029 8.029 8.029 143 -0.09(-1.12%)
Apr 18, 2008 8.078 8.120 8.022 8.120 9,289 +0.05(+0.61%)
Apr 17, 2008 8.155 8.301 8.057 8.071 18,258 -0.08(-0.94%)
Apr 16, 2008 8.197 8.197 8.092 8.148 4,730 +0.02(+0.26%)
Apr 15, 2008 8.155 8.266 8.127 8.127 2,626 -0.09(-1.10%)
Apr 14, 2008 8.096 8.232 8.096 8.218 46,553 +0.06(+0.68%)
Apr 11, 2008 8.259 8.259 8.064 8.162 83,859 -0.02(-0.26%)
Apr 10, 2008 8.155 8.266 8.127 8.183 2,436 -0.10(-1.26%)
Apr 09, 2008 8.336 8.336 8.099 8.287 5,749 +0.15(+1.89%)
Apr 08, 2008 8.134 8.134 8.134 8.134 559 -0.13(-1.60%)
Apr 07, 2008 8.106 8.357 8.106 8.266 1,434 -0.10(-1.25%)
Apr 04, 2008 8.364 8.371 8.078 8.371 27,900 +0.06(+0.67%)
Apr 03, 2008 8.190 8.371 8.190 8.315 3,497 -0.06(-0.67%)
Apr 02, 2008 8.197 8.371 8.092 8.371 22,653 +0.00(+0.00%)
Apr 01, 2008 8.371 8.371 8.092 8.371 10,401 +0.17(+2.13%)
Mar 31, 2008 8.057 8.197 8.022 8.197 61,884 +0.15(+1.91%)
Mar 28, 2008 8.106 8.266 8.043 8.043 19,429 -0.22(-2.62%)
Mar 27, 2008 8.378 8.406 8.099 8.259 15,266 -0.15(-1.74%)
Mar 26, 2008 8.200 8.441 8.200 8.406 19,780 +0.03(+0.42%)
Mar 25, 2008 8.183 8.371 8.085 8.371 9,119 +0.20(+2.48%)
Mar 24, 2008 8.036 8.169 8.036 8.169 10,943 +0.09(+1.12%)
Mar 21, 2008 7.935 8.078 7.935 8.078 4,162 +0.00(+0.00%)
Mar 20, 2008 7.935 8.078 7.935 8.078 4,162 +0.11(+1.40%)
Mar 19, 2008 8.078 8.078 7.890 7.966 2,723 -0.13(-1.64%)
Mar 18, 2008 8.322 8.322 8.092 8.099 3,368 +0.01(+0.09%)
Mar 17, 2008 8.092 8.092 8.092 8.092 2,150 -0.01(-0.18%)
Mar 14, 2008 8.092 8.121 8.043 8.107 1,968 +0.04(+0.48%)
Mar 13, 2008 7.953 8.343 7.953 8.068 5,779 +0.05(+0.57%)
Mar 12, 2008 8.022 8.022 8.022 8.022 1,146 -0.03(-0.35%)
Mar 11, 2008 7.960 8.057 7.953 8.050 33,502 +0.10(+1.32%)
Mar 10, 2008 8.022 8.190 7.883 7.946 24,244 -0.03(-0.35%)
Mar 07, 2008 7.855 8.064 7.848 7.973 2,221 +0.07(+0.88%)
Mar 06, 2008 8.462 8.462 7.743 7.904 24,656 -0.47(-5.66%)
Mar 05, 2008 8.378 8.378 8.378 8.378 0 +0.00(+0.00%)
Mar 04, 2008 8.301 8.434 8.301 8.378 31,108 +0.06(+0.67%)
Mar 03, 2008 8.308 8.357 8.301 8.322 24,193 -0.05(-0.58%)
Feb 29, 2008 8.322 8.427 8.315 8.371 2,502 -0.05(-0.58%)
Feb 28, 2008 8.301 8.420 8.301 8.420 4,085 +0.04(+0.50%)
Feb 27, 2008 8.371 8.378 8.371 8.378 3,153 -0.06(-0.74%)
Feb 26, 2008 8.371 8.469 8.371 8.441 7,448 +0.06(+0.75%)
Feb 25, 2008 8.371 8.378 8.371 8.378 8,652 +0.01(+0.08%)
Feb 22, 2008 8.448 8.455 8.371 8.371 9,753 -0.07(-0.83%)
Feb 21, 2008 8.441 8.441 8.441 8.441 530 -0.01(-0.17%)
Feb 20, 2008 8.378 8.455 8.371 8.455 11,892 +0.01(+0.17%)
Feb 19, 2008 8.490 8.490 8.385 8.441 36,124 -0.02(-0.25%)
Feb 18, 2008 8.441 8.462 8.441 8.462 6,488 +0.00(+0.00%)
Feb 15, 2008 8.441 8.462 8.441 8.462 6,488 +0.02(+0.25%)
Feb 14, 2008 8.441 8.444 8.441 8.441 18,698 +0.01(+0.17%)
Feb 13, 2008 8.441 8.441 8.413 8.427 29,243 +0.02(+0.25%)
Feb 12, 2008 8.469 8.469 8.399 8.406 2,487 -0.06(-0.66%)
Feb 11, 2008 8.336 8.462 8.322 8.462 33,278 +0.13(+1.51%)
Feb 08, 2008 8.315 8.385 8.308 8.336 14,234 -0.03(-0.42%)
Feb 07, 2008 8.483 8.483 8.371 8.371 11,468 -0.04(-0.50%)
Feb 06, 2008 8.455 8.490 8.378 8.413 12,822 -0.04(-0.50%)
Feb 05, 2008 8.378 8.483 8.378 8.455 28,549 +0.08(+0.92%)
Feb 04, 2008 8.406 8.441 8.359 8.378 15,910 -0.03(-0.33%)
Feb 01, 2008 8.413 8.441 8.287 8.406 77,975 +0.10(+1.26%)
Jan 31, 2008 8.357 8.378 8.294 8.301 43,981 +0.00(+0.00%)
Jan 30, 2008 8.350 8.413 8.301 8.301 195,290 +0.02(+0.25%)
Jan 29, 2008 8.225 8.315 8.211 8.280 27,573 -0.03(-0.42%)
Jan 28, 2008 8.169 8.357 8.057 8.315 32,831 +0.10(+1.27%)
Jan 25, 2008 8.232 8.336 8.197 8.211 28,419 +0.05(+0.60%)
Jan 24, 2008 8.078 8.364 7.918 8.162 87,429 -0.03(-0.43%)
Jan 23, 2008 7.541 8.197 7.541 8.197 39,407 +0.54(+7.11%)
Jan 22, 2008 7.666 7.666 7.402 7.653 9,246 -0.02(-0.27%)
Jan 21, 2008 7.687 7.778 7.674 7.674 6,082 +0.00(+0.00%)
Jan 18, 2008 7.687 7.778 7.674 7.674 6,082 +0.00(+0.00%)
Jan 17, 2008 7.674 7.771 7.667 7.674 23,800 -0.07(-0.90%)
Jan 16, 2008 7.604 7.806 7.534 7.743 22,230 +0.05(+0.63%)
Jan 15, 2008 7.743 7.743 7.674 7.694 29,687 -0.05(-0.63%)
Jan 14, 2008 7.743 7.743 7.604 7.743 1,791 +0.00(+0.00%)
Jan 11, 2008 7.743 7.778 7.715 7.743 73,825 +0.03(+0.45%)
Jan 10, 2008 7.471 7.729 7.471 7.708 52,609 +0.22(+2.98%)
Jan 09, 2008 7.639 7.639 7.443 7.485 4,157 -0.12(-1.56%)
Jan 08, 2008 7.471 7.604 7.436 7.604 9,210 +0.21(+2.83%)
Jan 07, 2008 7.464 7.478 7.394 7.394 860 -0.08(-1.03%)
Jan 04, 2008 7.687 7.687 7.325 7.471 26,429 -0.23(-2.99%)
Jan 03, 2008 7.708 7.708 7.701 7.701 573 -0.24(-3.07%)
Jan 02, 2008 7.855 8.022 7.708 7.946 35,988 +0.10(+1.24%)
Jan 01, 2008 7.583 7.918 7.583 7.848 11,048 +0.00(+0.00%)
Dec 31, 2007 7.583 7.918 7.583 7.848 11,048 +0.17(+2.27%)
Dec 28, 2007 7.680 7.708 6.669 7.674 121,131 -0.07(-0.90%)
Dec 27, 2007 7.660 7.743 7.604 7.743 14,098 -0.08(-0.98%)
Dec 26, 2007 7.778 7.820 7.778 7.820 950 +0.05(+0.61%)
Dec 24, 2007 7.799 7.820 7.773 7.773 1,470 +0.04(+0.47%)
Dec 21, 2007 7.722 7.820 7.604 7.736 49,169 +0.06(+0.82%)
Dec 20, 2007 7.674 7.680 7.625 7.674 31,823 +0.00(+0.00%)
Dec 19, 2007 7.680 7.722 7.346 7.674 44,581 +0.02(+0.27%)
Dec 18, 2007 7.701 7.701 7.541 7.653 25,646 -0.02(-0.27%)
Dec 17, 2007 7.750 7.750 7.660 7.674 59,848 -0.21(-2.65%)
Dec 14, 2007 7.918 7.918 7.883 7.883 2,150 +0.07(+0.89%)
Dec 13, 2007 7.778 7.813 7.743 7.813 5,458 +0.03(+0.45%)
Dec 12, 2007 7.757 7.778 7.750 7.778 1,863 -0.01(-0.09%)
Dec 11, 2007 7.743 7.785 7.743 7.785 17,012 +0.06(+0.72%)
Dec 10, 2007 7.715 7.729 7.701 7.729 7,607 +0.00(+0.00%)
Dec 07, 2007 7.680 7.729 7.680 7.729 1,003 +0.01(+0.18%)
Dec 06, 2007 7.715 7.715 7.680 7.715 4,013 -0.03(-0.45%)
Dec 05, 2007 7.736 7.806 7.715 7.750 6,880 +0.01(+0.09%)
Dec 04, 2007 7.813 7.813 7.743 7.743 32,315 -0.10(-1.25%)
Dec 03, 2007 7.743 8.008 7.743 7.841 8,678 +0.06(+0.81%)
Nov 30, 2007 8.092 8.092 7.778 7.778 21,147 -0.32(-3.96%)
Nov 29, 2007 7.883 8.106 7.813 8.099 10,220 +0.11(+1.40%)
Nov 28, 2007 7.953 8.001 7.932 7.987 41,435 +0.02(+0.26%)
Nov 27, 2007 7.918 7.987 7.918 7.966 716 +0.07(+0.88%)
Nov 26, 2007 7.918 8.092 7.876 7.897 20,661 +0.00(+0.00%)
Nov 23, 2007 8.064 8.064 7.897 7.897 573 +0.12(+1.52%)
Nov 21, 2007 7.708 7.820 7.701 7.778 4,375 -0.14(-1.76%)
Nov 20, 2007 7.813 7.918 7.806 7.918 34,071 -0.01(-0.18%)
Nov 19, 2007 7.932 7.932 7.904 7.932 2,293 -0.05(-0.61%)
Nov 16, 2007 7.883 7.980 7.883 7.980 2,434 -0.08(-0.95%)
Nov 15, 2007 8.036 8.057 7.961 8.057 6,020 -0.01(-0.17%)
Nov 14, 2007 8.057 8.071 8.029 8.071 9,174 -0.07(-0.86%)
Nov 13, 2007 8.106 8.162 7.897 8.141 7,174 +0.03(+0.43%)
Nov 12, 2007 8.092 8.169 8.057 8.106 47,451 +0.05(+0.61%)
Nov 09, 2007 7.987 8.085 7.925 8.057 30,428 +0.08(+1.05%)
Nov 08, 2007 7.953 8.155 7.946 7.973 95,028 +0.03(+0.35%)
Nov 07, 2007 7.862 7.960 7.841 7.946 39,169 -0.06(-0.78%)
Nov 06, 2007 7.918 8.078 7.918 8.008 38,922 +0.10(+1.32%)
Nov 05, 2007 7.883 7.987 7.785 7.904 30,103 -0.01(-0.09%)
Nov 02, 2007 7.904 7.911 7.897 7.911 21,072 -0.04(-0.53%)
Nov 01, 2007 7.980 8.043 7.953 7.953 35,185 -0.03(-0.44%)
Oct 31, 2007 8.029 8.043 7.946 7.987 4,208 -0.02(-0.26%)
Oct 30, 2007 8.022 8.071 8.008 8.008 1,146 -0.02(-0.26%)
Oct 29, 2007 8.029 8.064 8.029 8.029 4,730 +0.06(+0.70%)
Oct 26, 2007 8.029 8.050 7.806 7.973 49,897 -0.10(-1.21%)
Oct 25, 2007 8.050 8.197 8.022 8.071 21,524 -0.01(-0.17%)
Oct 24, 2007 8.008 8.085 7.953 8.085 35,165 +0.05(+0.61%)
Oct 23, 2007 7.918 8.036 7.890 8.036 8,929 +0.14(+1.77%)
Oct 22, 2007 7.890 7.897 7.890 7.897 860 -0.01(-0.10%)
Oct 19, 2007 7.946 7.946 7.855 7.905 3,129 +0.02(+0.28%)
Oct 18, 2007 8.162 8.162 7.848 7.883 107,805 -0.24(-2.92%)
Oct 17, 2007 8.190 8.197 8.099 8.120 54,481 -0.07(-0.85%)
Oct 16, 2007 8.162 8.190 8.134 8.190 79,034 +0.00(+0.00%)
Oct 15, 2007 8.162 8.301 8.092 8.190 84,820 -0.01(-0.09%)
Oct 12, 2007 8.036 8.225 8.036 8.197 42,438 +0.14(+1.73%)
Oct 11, 2007 7.953 8.057 7.953 8.057 55,364 +0.08(+1.05%)
Oct 10, 2007 7.918 7.973 7.918 7.973 2,150 +0.06(+0.70%)
Oct 09, 2007 7.848 7.918 7.848 7.918 33,974 +0.07(+0.89%)
Oct 08, 2007 7.848 7.848 7.778 7.848 23,079 +0.07(+0.90%)
Oct 05, 2007 7.813 7.813 7.778 7.778 10,321 +0.03(+0.45%)
Oct 04, 2007 7.743 7.743 7.743 7.743 6,450 +0.01(+0.09%)
Oct 03, 2007 7.743 7.743 7.708 7.736 6,594 -0.04(-0.54%)
Oct 02, 2007 7.785 7.792 7.743 7.778 7,884 +0.07(+0.90%)
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.