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

Essa Bancorp Inc (NQ: ESSA )

17.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2015 10.27 10.27 10.17 10.17 5,915 -0.00(-0.00%)
Sep 29, 2015 10.17 10.27 10.17 10.18 8,214 -0.01(-0.07%)
Sep 28, 2015 10.18 10.28 10.10 10.18 5,111 -0.08(-0.77%)
Sep 25, 2015 10.27 10.28 10.21 10.26 36,851 +0.06(+0.62%)
Sep 24, 2015 10.21 10.27 10.19 10.20 4,602 -0.02(-0.15%)
Sep 23, 2015 10.25 10.28 10.21 10.21 4,320 +0.01(+0.08%)
Sep 22, 2015 10.11 10.28 10.11 10.21 35,272 +0.02(+0.19%)
Sep 21, 2015 10.14 10.27 10.14 10.19 2,906 +0.05(+0.50%)
Sep 18, 2015 10.11 10.25 10.11 10.14 21,882 -0.13(-1.30%)
Sep 17, 2015 10.18 10.28 10.18 10.27 4,386 +0.02(+0.15%)
Sep 16, 2015 10.25 10.28 10.21 10.25 5,052 +0.05(+0.46%)
Sep 15, 2015 10.21 10.28 10.14 10.21 72,534 +0.03(+0.31%)
Sep 14, 2015 10.14 10.21 10.14 10.17 15,176 +0.04(+0.39%)
Sep 11, 2015 10.07 10.14 10.07 10.14 28,925 +0.01(+0.08%)
Sep 10, 2015 10.07 10.13 10.07 10.13 2,451 +0.02(+0.15%)
Sep 09, 2015 10.07 10.14 10.06 10.11 8,444 +0.09(+0.85%)
Sep 08, 2015 10.11 10.11 9.972 10.03 4,990 -0.01(-0.08%)
Sep 04, 2015 9.902 10.03 10.03 10.03 5,771 +0.06(+0.63%)
Sep 03, 2015 10.02 10.02 9.956 9.972 2,748 -0.10(-1.01%)
Sep 02, 2015 9.925 10.10 9.925 10.07 9,768 +0.07(+0.70%)
Sep 01, 2015 9.972 10.12 9.948 10.00 26,900 -0.08(-0.77%)
Aug 31, 2015 9.980 10.09 9.980 10.08 6,330 +0.09(+0.94%)
Aug 28, 2015 9.941 10.04 9.941 9.987 8,044 -0.02(-0.16%)
Aug 27, 2015 10.01 10.02 9.941 10.00 2,647 +0.08(+0.79%)
Aug 26, 2015 9.995 9.995 9.754 9.925 18,791 +0.04(+0.39%)
Aug 25, 2015 9.886 9.933 9.824 9.886 17,349 +0.06(+0.63%)
Aug 24, 2015 9.356 9.824 9.356 9.824 43,694 +0.25(+2.61%)
Aug 21, 2015 9.987 10.05 9.434 9.574 47,163 -0.52(-5.16%)
Aug 20, 2015 10.12 10.12 10.02 10.10 6,046 -0.01(-0.09%)
Aug 19, 2015 10.01 10.13 10.01 10.10 17,119 +0.08(+0.78%)
Aug 18, 2015 9.987 10.11 9.987 10.03 3,197 +0.10(+1.02%)
Aug 17, 2015 9.902 10.06 9.902 9.925 8,399 -0.05(-0.55%)
Aug 14, 2015 9.917 10.03 9.917 9.980 2,193 +0.00(+0.01%)
Aug 13, 2015 9.980 10.08 9.909 9.979 12,218 +0.07(+0.70%)
Aug 12, 2015 10.02 10.04 9.894 9.909 10,889 -0.11(-1.13%)
Aug 11, 2015 10.02 10.07 10.02 10.02 10,423 -0.00(-0.04%)
Aug 10, 2015 10.10 10.10 10.02 10.03 3,632 -0.05(-0.46%)
Aug 07, 2015 10.07 10.14 10.07 10.07 79,527 -0.00(-0.04%)
Aug 06, 2015 10.12 10.12 10.08 10.08 796 -0.03(-0.27%)
Aug 05, 2015 10.14 10.14 10.10 10.10 13,794 +0.00(+0.00%)
Aug 04, 2015 10.07 10.13 10.07 10.10 4,332 +0.04(+0.39%)
Aug 03, 2015 10.02 10.09 10.02 10.07 4,873 +0.05(+0.47%)
Jul 31, 2015 9.948 9.972 9.948 10.02 2,295 -0.01(-0.08%)
Jul 30, 2015 10.06 10.07 10.02 10.03 31,147 -0.04(-0.39%)
Jul 29, 2015 10.06 10.12 10.06 10.07 2,823 -0.01(-0.08%)
Jul 28, 2015 10.13 10.14 10.07 10.07 609 +0.00(+0.00%)
Jul 27, 2015 10.11 10.11 10.06 10.07 1,282 +0.01(+0.08%)
Jul 24, 2015 10.07 10.07 10.07 10.07 469 -0.02(-0.15%)
Jul 23, 2015 10.13 10.14 10.08 10.08 9,584 -0.04(-0.36%)
Jul 22, 2015 10.12 10.12 10.10 10.12 2,050 +0.06(+0.60%)
Jul 21, 2015 10.14 10.14 10.06 10.06 1,521 -0.05(-0.46%)
Jul 20, 2015 10.08 10.14 10.08 10.10 1,616 -0.02(-0.23%)
Jul 17, 2015 10.06 10.06 10.06 10.13 3,937 -0.01(-0.08%)
Jul 16, 2015 10.05 10.14 10.05 10.14 4,127 +0.08(+0.77%)
Jul 15, 2015 9.987 10.09 9.982 10.06 6,268 +0.02(+0.23%)
Jul 14, 2015 10.05 10.08 10.03 10.03 4,164 +0.05(+0.55%)
Jul 13, 2015 9.800 10.11 9.800 9.980 5,526 +0.05(+0.47%)
Jul 10, 2015 10.06 10.06 9.831 9.933 12,799 +0.07(+0.71%)
Jul 09, 2015 9.863 9.987 9.824 9.863 6,086 +0.02(+0.24%)
Jul 08, 2015 9.941 9.941 9.839 9.839 11,122 -0.09(-0.86%)
Jul 07, 2015 10.00 10.03 9.925 9.925 23,702 -0.09(-0.93%)
Jul 06, 2015 10.02 10.10 9.972 10.02 5,979 -0.09(-0.85%)
Jul 02, 2015 10.10 10.10 10.10 10.10 23,087 +0.00(+0.00%)
Jul 01, 2015 10.14 10.14 10.07 10.10 5,363 +0.08(+0.78%)
Jun 30, 2015 10.17 10.17 10.03 10.03 14,779 -0.15(-1.46%)
Jun 29, 2015 10.03 10.17 10.02 10.17 5,996 +0.16(+1.56%)
Jun 26, 2015 10.14 10.14 10.02 10.02 41,383 +0.01(+0.08%)
Jun 25, 2015 10.08 10.03 10.01 10.01 6,302 -0.02(-0.23%)
Jun 24, 2015 10.03 10.04 10.03 10.03 1,440 +0.02(+0.16%)
Jun 23, 2015 10.13 10.17 10.02 10.02 14,349 +0.00(+0.00%)
Jun 22, 2015 10.14 10.14 10.02 10.02 18,501 -0.11(-1.08%)
Jun 19, 2015 10.09 10.13 10.09 10.13 1,133 +0.00(+0.00%)
Jun 18, 2015 10.01 10.13 10.01 10.13 1,354 +0.01(+0.08%)
Jun 17, 2015 9.948 10.17 9.948 10.12 5,776 +0.01(+0.08%)
Jun 16, 2015 10.11 10.12 10.06 10.11 1,811 +0.06(+0.62%)
Jun 15, 2015 10.00 10.14 10.00 10.05 14,964 -0.02(-0.15%)
Jun 12, 2015 10.10 10.10 10.00 10.07 3,995 +0.12(+1.18%)
Jun 11, 2015 9.925 10.09 9.917 9.948 10,282 +0.04(+0.39%)
Jun 10, 2015 10.02 10.02 9.886 9.910 30,881 -0.01(-0.08%)
Jun 09, 2015 9.971 10.07 9.840 9.917 45,803 -0.05(-0.47%)
Jun 08, 2015 9.925 9.964 9.770 9.964 13,762 +0.11(+1.10%)
Jun 05, 2015 10.06 10.06 9.856 9.856 9,562 -0.02(-0.16%)
Jun 04, 2015 9.975 9.975 9.832 9.871 5,973 +0.01(+0.08%)
Jun 03, 2015 9.956 9.956 9.863 9.863 5,534 -0.02(-0.16%)
Jun 02, 2015 9.856 9.995 9.848 9.879 22,875 +0.03(+0.31%)
Jun 01, 2015 9.948 9.964 9.848 9.848 20,565 -0.04(-0.39%)
May 29, 2015 9.964 10.06 9.886 9.886 8,470 -0.09(-0.85%)
May 28, 2015 10.10 10.10 9.972 9.972 4,430 -0.05(-0.46%)
May 27, 2015 9.987 10.10 9.987 10.02 23,023 -0.02(-0.15%)
May 26, 2015 9.992 10.08 9.987 10.03 5,117 -0.07(-0.69%)
May 22, 2015 10.10 10.10 10.10 10.10 11,366 +0.09(+0.85%)
May 21, 2015 10.13 10.14 10.00 10.02 12,928 -0.09(-0.84%)
May 20, 2015 10.09 10.10 10.01 10.10 5,410 +0.02(+0.23%)
May 19, 2015 10.12 10.13 10.08 10.08 1,835 +0.04(+0.39%)
May 18, 2015 10.13 10.13 10.00 10.04 3,900 -0.08(-0.76%)
May 15, 2015 10.10 10.12 10.01 10.12 3,546 +0.09(+0.93%)
May 14, 2015 9.979 10.10 9.979 10.03 10,950 +0.01(+0.08%)
May 13, 2015 9.985 10.02 9.964 10.02 17,601 -0.01(-0.08%)
May 12, 2015 9.979 10.04 9.964 10.03 3,080 -0.11(-1.07%)
May 11, 2015 9.993 10.13 9.917 10.13 7,337 +0.16(+1.63%)
May 08, 2015 9.941 10.10 9.910 9.972 36,541 -0.02(-0.15%)
May 07, 2015 10.07 10.07 9.987 9.987 5,656 -0.03(-0.31%)
May 06, 2015 9.987 10.13 9.979 10.02 7,237 +0.05(+0.54%)
May 05, 2015 10.01 10.10 9.948 9.964 8,384 -0.09(-0.85%)
May 04, 2015 9.948 10.10 9.948 10.05 12,068 +0.04(+0.39%)
May 01, 2015 10.02 10.06 9.979 10.01 14,843 -0.09(-0.92%)
Apr 30, 2015 10.10 10.10 9.910 10.10 19,196 -0.02(-0.15%)
Apr 29, 2015 9.948 10.13 9.910 10.12 18,515 +0.12(+1.16%)
Apr 28, 2015 9.886 10.00 9.886 10.00 8,567 +0.12(+1.25%)
Apr 27, 2015 10.03 10.09 9.832 9.879 24,572 -0.15(-1.47%)
Apr 24, 2015 10.08 10.08 9.972 10.03 8,584 -0.02(-0.23%)
Apr 23, 2015 10.12 10.12 10.01 10.05 4,339 -0.05(-0.46%)
Apr 22, 2015 9.948 10.14 9.910 10.10 44,792 +0.17(+1.72%)
Apr 21, 2015 9.995 9.995 9.840 9.925 13,537 -0.10(-1.00%)
Apr 20, 2015 9.979 10.03 9.971 10.03 1,963 +0.10(+1.01%)
Apr 17, 2015 9.948 10.04 9.925 9.925 20,746 -0.12(-1.23%)
Apr 16, 2015 10.03 10.06 9.910 10.05 13,039 +0.14(+1.41%)
Apr 15, 2015 9.956 10.03 9.910 9.910 4,287 -0.02(-0.23%)
Apr 14, 2015 9.871 10.06 9.871 9.933 5,286 +0.04(+0.43%)
Apr 13, 2015 9.917 9.948 9.809 9.890 11,914 -0.04(-0.43%)
Apr 10, 2015 9.910 9.941 9.871 9.933 4,869 +0.06(+0.63%)
Apr 09, 2015 9.871 9.916 9.871 9.871 7,762 -0.03(-0.31%)
Apr 08, 2015 9.886 9.993 9.871 9.902 3,373 -0.03(-0.32%)
Apr 07, 2015 9.948 10.01 9.896 9.934 14,722 -0.02(-0.23%)
Apr 06, 2015 9.917 10.05 9.910 9.956 14,199 +0.01(+0.08%)
Apr 02, 2015 9.886 9.948 9.948 9.948 24,799 -0.04(-0.39%)
Apr 01, 2015 9.894 10.04 9.894 9.987 2,437 +0.06(+0.62%)
Mar 31, 2015 10.03 10.06 9.925 9.925 2,600 -0.13(-1.31%)
Mar 30, 2015 10.06 10.06 9.995 10.06 9,409 +0.01(+0.08%)
Mar 27, 2015 10.04 10.05 9.993 10.05 4,139 +0.05(+0.54%)
Mar 26, 2015 9.907 10.06 9.871 9.995 17,424 +0.01(+0.08%)
Mar 25, 2015 10.04 10.05 9.987 9.987 12,620 -0.05(-0.54%)
Mar 24, 2015 10.04 10.04 10.04 10.04 1,188 +0.00(+0.00%)
Mar 23, 2015 9.933 10.04 9.933 10.04 10,047 +0.13(+1.33%)
Mar 20, 2015 9.763 9.910 9.755 9.910 14,646 +0.12(+1.19%)
Mar 19, 2015 9.763 9.825 9.739 9.794 4,507 +0.02(+0.24%)
Mar 18, 2015 9.786 9.794 9.755 9.770 8,907 -0.02(-0.16%)
Mar 17, 2015 9.794 9.794 9.708 9.786 7,365 -0.01(-0.08%)
Mar 16, 2015 9.832 9.832 9.693 9.794 13,718 -0.03(-0.32%)
Mar 13, 2015 9.701 9.825 9.701 9.825 13,592 +0.02(+0.16%)
Mar 12, 2015 9.755 9.825 9.685 9.809 12,610 +0.12(+1.20%)
Mar 11, 2015 9.616 9.716 9.570 9.693 14,084 +0.02(+0.24%)
Mar 10, 2015 9.608 9.670 9.547 9.670 16,404 -0.02(-0.16%)
Mar 09, 2015 9.654 9.685 9.539 9.685 4,406 -0.03(-0.32%)
Mar 06, 2015 9.355 9.847 9.309 9.716 71,131 +0.35(+3.78%)
Mar 05, 2015 9.393 9.485 9.347 9.362 19,758 -0.03(-0.29%)
Mar 04, 2015 9.484 9.484 9.255 9.389 19,065 +0.07(+0.70%)
Mar 03, 2015 9.393 9.401 9.309 9.324 9,839 -0.13(-1.38%)
Mar 02, 2015 9.508 9.516 9.397 9.455 6,815 +0.09(+0.99%)
Feb 27, 2015 9.416 9.416 9.335 9.362 2,127 -0.04(-0.41%)
Feb 26, 2015 9.416 9.416 9.301 9.401 9,616 +0.10(+1.07%)
Feb 25, 2015 9.232 9.339 9.209 9.301 374,658 +0.05(+0.50%)
Feb 24, 2015 9.309 9.309 9.209 9.255 56,589 -0.01(-0.08%)
Feb 23, 2015 9.262 9.332 9.262 9.262 11,329 -0.08(-0.82%)
Feb 20, 2015 9.324 9.362 9.301 9.339 22,926 -0.02(-0.25%)
Feb 19, 2015 9.455 9.455 9.270 9.362 31,103 -0.05(-0.57%)
Feb 18, 2015 9.432 9.485 9.379 9.416 5,871 -0.11(-1.13%)
Feb 17, 2015 9.531 9.570 9.432 9.524 10,468 -0.08(-0.88%)
Feb 13, 2015 9.570 9.608 9.608 9.608 15,611 -0.02(-0.16%)
Feb 12, 2015 9.555 9.631 9.551 9.624 3,257 +0.09(+0.97%)
Feb 11, 2015 9.624 9.624 9.385 9.531 1,408 +0.02(+0.24%)
Feb 10, 2015 9.624 9.624 9.455 9.508 12,702 -0.08(-0.80%)
Feb 09, 2015 9.478 9.631 9.401 9.585 7,254 +0.19(+2.05%)
Feb 06, 2015 9.531 9.647 9.393 9.393 19,162 -0.11(-1.13%)
Feb 05, 2015 9.355 9.570 9.343 9.501 11,519 +0.15(+1.56%)
Feb 04, 2015 9.312 9.493 9.232 9.355 27,980 +0.14(+1.50%)
Feb 03, 2015 9.224 9.286 9.216 9.216 3,811 -0.02(-0.17%)
Feb 02, 2015 9.247 9.339 9.116 9.232 28,849 -0.11(-1.15%)
Jan 30, 2015 9.332 9.370 9.086 9.339 10,341 +0.11(+1.17%)
Jan 29, 2015 9.147 9.255 9.109 9.232 23,793 +0.20(+2.21%)
Jan 28, 2015 9.001 9.193 9.001 9.032 27,682 +0.06(+0.69%)
Jan 27, 2015 9.032 9.055 8.955 8.970 6,079 -0.07(-0.77%)
Jan 26, 2015 9.032 9.070 9.032 9.040 15,823 -0.06(-0.68%)
Jan 23, 2015 9.109 9.109 9.047 9.101 6,421 -0.01(-0.08%)
Jan 22, 2015 9.193 9.209 9.078 9.109 6,340 -0.02(-0.25%)
Jan 21, 2015 9.070 9.247 9.063 9.132 18,839 +0.03(+0.34%)
Jan 20, 2015 9.147 9.355 9.063 9.101 26,073 -0.05(-0.50%)
Jan 16, 2015 9.385 9.401 9.132 9.147 37,173 -0.10(-1.08%)
Jan 15, 2015 9.270 9.409 9.124 9.247 53,441 -0.05(-0.50%)
Jan 14, 2015 9.124 9.293 9.124 9.293 51,997 +0.12(+1.26%)
Jan 13, 2015 9.178 9.178 9.124 9.178 2,717 +0.00(+0.00%)
Jan 12, 2015 9.178 9.255 9.124 9.178 2,594 -0.02(-0.17%)
Jan 09, 2015 9.405 9.409 9.170 9.193 10,151 -0.01(-0.08%)
Jan 08, 2015 9.301 9.301 9.086 9.201 13,795 -0.08(-0.83%)
Jan 07, 2015 9.032 9.402 9.032 9.278 20,255 +0.12(+1.26%)
Jan 06, 2015 9.055 9.301 8.970 9.163 16,831 -0.08(-0.91%)
Jan 05, 2015 9.201 9.416 9.009 9.247 19,260 +0.02(+0.25%)
Jan 02, 2015 9.232 9.409 9.116 9.224 26,456 +0.00(+0.00%)
Dec 31, 2014 9.239 9.224 9.224 9.224 40,979 +0.02(+0.25%)
Dec 30, 2014 9.216 9.239 9.001 9.201 16,153 -0.01(-0.08%)
Dec 29, 2014 8.986 9.216 8.986 9.209 19,104 +0.19(+2.13%)
Dec 26, 2014 9.009 9.139 8.955 9.017 33,252 +0.03(+0.39%)
Dec 24, 2014 8.970 8.982 8.982 8.982 4,163 -0.00(-0.04%)
Dec 23, 2014 9.009 9.009 8.955 8.986 23,402 -0.04(-0.43%)
Dec 22, 2014 8.993 9.032 8.974 9.024 11,629 +0.03(+0.34%)
Dec 19, 2014 8.909 8.993 8.878 8.993 14,528 +0.08(+0.91%)
Dec 18, 2014 8.955 8.955 8.840 8.913 16,259 +0.03(+0.30%)
Dec 17, 2014 8.940 8.955 8.801 8.886 3,921 +0.10(+1.14%)
Dec 16, 2014 8.909 8.947 8.786 8.786 5,776 -0.08(-0.87%)
Dec 15, 2014 8.793 8.970 8.793 8.863 11,551 -0.03(-0.35%)
Dec 12, 2014 8.955 8.963 8.824 8.894 29,916 +0.00(+0.00%)
Dec 11, 2014 8.787 8.909 8.756 8.894 12,859 +0.11(+1.26%)
Dec 10, 2014 8.863 8.924 8.725 8.783 22,480 -0.03(-0.30%)
Dec 09, 2014 8.779 8.909 8.756 8.809 10,759 -0.04(-0.43%)
Dec 08, 2014 8.794 8.855 8.748 8.848 3,141 +0.05(+0.61%)
Dec 05, 2014 8.748 8.901 8.710 8.794 13,084 +0.10(+1.14%)
Dec 04, 2014 8.733 8.733 8.695 8.695 934 -0.02(-0.18%)
Dec 03, 2014 8.710 8.748 8.649 8.710 11,126 +0.08(+0.89%)
Dec 02, 2014 8.680 8.787 8.634 8.634 11,869 +0.00(+0.00%)
Dec 01, 2014 8.756 8.760 8.634 8.634 15,279 +0.00(+0.00%)
Nov 28, 2014 8.748 8.756 8.634 8.634 10,698 -0.08(-0.96%)
Nov 26, 2014 8.725 8.718 8.718 8.718 21,333 -0.02(-0.26%)
Nov 25, 2014 8.729 8.741 8.695 8.741 15,879 +0.02(+0.18%)
Nov 24, 2014 8.695 8.741 8.672 8.725 78,141 +0.05(+0.53%)
Nov 21, 2014 8.817 8.817 8.672 8.680 23,456 -0.10(-1.13%)
Nov 20, 2014 8.774 8.825 8.774 8.779 8,441 -0.04(-0.43%)
Nov 19, 2014 8.838 8.862 8.771 8.817 77,009 -0.02(-0.26%)
Nov 18, 2014 8.787 8.901 8.787 8.840 22,582 -0.02(-0.17%)
Nov 17, 2014 8.863 8.863 8.809 8.855 284,023 +0.02(+0.26%)
Nov 14, 2014 8.863 8.863 8.826 8.832 20,356 -0.05(-0.52%)
Nov 13, 2014 8.901 8.901 8.825 8.878 28,745 +0.03(+0.35%)
Nov 12, 2014 8.779 8.894 8.771 8.848 21,835 +0.02(+0.26%)
Nov 11, 2014 8.809 8.863 8.771 8.825 20,447 +0.04(+0.43%)
Nov 10, 2014 8.862 8.886 8.779 8.787 7,948 -0.05(-0.52%)
Nov 07, 2014 8.779 8.863 8.771 8.832 12,640 +0.00(+0.00%)
Nov 06, 2014 8.901 8.901 8.832 8.832 2,885 -0.01(-0.09%)
Nov 05, 2014 8.863 8.871 8.779 8.840 17,913 -0.02(-0.17%)
Nov 04, 2014 8.855 8.863 8.787 8.855 11,479 +0.02(+0.26%)
Nov 03, 2014 8.748 8.863 8.748 8.832 14,980 +0.05(+0.61%)
Oct 31, 2014 8.787 8.863 8.710 8.779 20,824 +0.02(+0.17%)
Oct 30, 2014 8.718 8.787 8.718 8.764 21,268 +0.07(+0.79%)
Oct 29, 2014 8.718 8.733 8.672 8.695 3,376 +0.04(+0.44%)
Oct 28, 2014 8.771 8.771 8.657 8.657 6,990 -0.06(-0.70%)
Oct 27, 2014 8.634 8.718 8.603 8.718 10,699 -0.02(-0.17%)
Oct 24, 2014 8.741 8.748 8.641 8.733 9,410 +0.06(+0.70%)
Oct 23, 2014 8.634 8.664 8.596 8.672 19,617 +0.01(+0.09%)
Oct 22, 2014 8.634 8.718 8.565 8.664 22,191 -0.05(-0.53%)
Oct 21, 2014 8.664 8.748 8.565 8.710 20,390 -0.02(-0.26%)
Oct 20, 2014 8.741 8.741 8.527 8.733 10,306 -0.02(-0.17%)
Oct 17, 2014 8.672 8.760 8.672 8.748 17,962 +0.11(+1.33%)
Oct 16, 2014 8.519 8.634 8.511 8.634 15,208 +0.02(+0.27%)
Oct 15, 2014 8.489 8.618 8.458 8.611 20,451 -0.01(-0.09%)
Oct 14, 2014 8.527 8.626 8.527 8.618 13,318 +0.02(+0.18%)
Oct 13, 2014 8.466 8.626 8.443 8.603 8,165 +0.05(+0.63%)
Oct 10, 2014 8.565 8.565 8.473 8.550 13,851 -0.02(-0.27%)
Oct 09, 2014 8.696 8.696 8.489 8.573 10,407 -0.07(-0.80%)
Oct 08, 2014 8.672 8.703 8.596 8.641 4,435 +0.08(+0.89%)
Oct 07, 2014 8.680 8.680 8.565 8.565 9,571 -0.11(-1.23%)
Oct 06, 2014 8.649 8.725 8.634 8.672 16,662 +0.04(+0.44%)
Oct 03, 2014 8.618 8.690 8.618 8.634 24,247 -0.03(-0.35%)
Oct 02, 2014 8.618 8.741 8.603 8.664 14,451 +0.02(+0.27%)
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.