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

Essa Bancorp Inc (NQ: ESSA )

17.19 +0.07 (+0.41%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 15, 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%)
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.