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

Essa Bancorp Inc (NQ: ESSA )

17.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 31, 2011 7.909 8.154 7.773 7.938 44,871 -0.09(-1.16%)
Oct 28, 2011 8.103 8.175 7.995 8.031 31,557 -0.14(-1.67%)
Oct 27, 2011 8.046 8.182 7.744 8.168 112,208 +0.46(+5.97%)
Oct 26, 2011 7.593 7.715 7.427 7.708 39,202 +0.27(+3.57%)
Oct 25, 2011 7.643 7.765 7.427 7.442 53,910 -0.33(-4.26%)
Oct 24, 2011 7.830 7.830 7.693 7.773 61,866 -0.06(-0.83%)
Oct 21, 2011 8.039 8.039 7.636 7.837 41,089 -0.03(-0.37%)
Oct 20, 2011 7.787 7.909 7.528 7.866 21,746 +0.06(+0.83%)
Oct 19, 2011 8.046 8.067 7.787 7.801 20,646 -0.25(-3.12%)
Oct 18, 2011 7.823 8.067 7.729 8.053 44,541 +0.29(+3.80%)
Oct 17, 2011 8.053 8.053 7.715 7.758 33,469 -0.39(-4.77%)
Oct 14, 2011 8.154 8.154 7.945 8.146 26,162 +0.04(+0.44%)
Oct 13, 2011 8.046 8.118 7.916 8.110 17,773 +0.01(+0.09%)
Oct 12, 2011 8.118 8.118 7.909 8.103 47,728 +0.06(+0.80%)
Oct 11, 2011 7.852 8.082 7.780 8.039 56,309 +0.12(+1.45%)
Oct 10, 2011 7.557 7.923 7.435 7.923 73,933 +0.47(+6.27%)
Oct 07, 2011 7.830 7.830 7.399 7.456 65,976 -0.42(-5.38%)
Oct 06, 2011 7.636 7.895 7.622 7.880 37,860 +0.17(+2.14%)
Oct 05, 2011 7.600 7.744 7.528 7.715 80,226 +0.11(+1.42%)
Oct 04, 2011 7.097 7.686 7.025 7.607 133,475 +0.40(+5.48%)
Oct 03, 2011 7.571 7.571 7.212 7.212 74,862 -0.35(-4.57%)
Sep 30, 2011 7.751 7.895 7.557 7.557 47,092 -0.33(-4.19%)
Sep 29, 2011 7.916 7.916 7.657 7.888 14,144 +0.15(+1.95%)
Sep 28, 2011 7.988 7.995 7.737 7.737 33,323 -0.29(-3.58%)
Sep 27, 2011 8.118 8.125 7.852 8.024 44,598 -0.01(-0.18%)
Sep 26, 2011 7.938 8.039 7.923 8.039 18,273 -0.02(-0.27%)
Sep 23, 2011 7.923 8.082 7.902 8.060 32,381 +0.14(+1.82%)
Sep 22, 2011 7.737 8.060 7.737 7.916 66,667 +0.06(+0.82%)
Sep 21, 2011 8.053 8.118 7.837 7.852 53,764 -0.24(-2.93%)
Sep 20, 2011 8.053 8.125 8.046 8.089 47,410 +0.01(+0.18%)
Sep 19, 2011 8.110 8.175 8.003 8.074 17,823 -0.14(-1.75%)
Sep 16, 2011 8.269 8.269 8.089 8.218 46,192 +0.00(+0.00%)
Sep 15, 2011 8.211 8.218 8.110 8.218 11,672 +0.00(+0.00%)
Sep 14, 2011 8.225 8.305 8.096 8.218 58,043 +0.08(+0.97%)
Sep 13, 2011 8.025 8.161 7.932 8.139 48,777 +0.12(+1.52%)
Sep 12, 2011 7.695 8.053 7.695 8.018 34,223 +0.24(+3.04%)
Sep 09, 2011 7.867 7.874 7.710 7.781 154,247 -0.09(-1.09%)
Sep 08, 2011 7.989 8.032 7.810 7.867 55,237 -0.21(-2.66%)
Sep 07, 2011 7.989 8.204 7.989 8.082 50,777 +0.21(+2.73%)
Sep 06, 2011 7.516 7.910 7.516 7.867 81,906 +0.16(+2.14%)
Sep 02, 2011 7.703 7.810 7.667 7.703 55,835 -0.10(-1.28%)
Sep 01, 2011 8.125 8.139 7.774 7.803 48,594 -0.30(-3.71%)
Aug 31, 2011 8.175 8.261 8.096 8.103 88,784 -0.10(-1.22%)
Aug 30, 2011 8.204 8.261 8.053 8.204 35,638 -0.02(-0.26%)
Aug 29, 2011 7.967 8.275 7.960 8.225 46,360 +0.34(+4.26%)
Aug 26, 2011 7.831 8.018 7.760 7.889 46,093 +0.02(+0.27%)
Aug 25, 2011 8.290 8.290 7.860 7.867 36,449 -0.36(-4.35%)
Aug 24, 2011 8.010 8.247 8.010 8.225 44,748 +0.15(+1.86%)
Aug 23, 2011 7.803 8.082 7.803 8.075 46,724 +0.27(+3.49%)
Aug 22, 2011 7.889 7.910 7.781 7.803 36,317 +0.12(+1.58%)
Aug 19, 2011 7.595 7.910 7.595 7.681 31,323 +0.00(+0.00%)
Aug 18, 2011 7.839 7.946 7.631 7.681 90,799 -0.37(-4.62%)
Aug 17, 2011 7.889 8.075 7.853 8.053 23,928 +0.22(+2.83%)
Aug 16, 2011 7.860 7.960 7.767 7.831 35,954 -0.10(-1.26%)
Aug 15, 2011 7.731 7.932 7.645 7.932 76,703 +0.24(+3.17%)
Aug 12, 2011 7.846 7.874 7.631 7.688 40,134 -0.14(-1.74%)
Aug 11, 2011 7.660 7.946 7.652 7.824 80,339 +0.22(+2.92%)
Aug 10, 2011 8.032 8.053 7.588 7.602 66,195 -0.46(-5.68%)
Aug 09, 2011 7.803 8.060 7.516 8.060 140,637 +0.59(+7.85%)
Aug 08, 2011 7.975 8.196 7.473 7.473 92,309 -0.67(-8.18%)
Aug 05, 2011 8.211 8.375 8.053 8.139 38,101 +0.04(+0.44%)
Aug 04, 2011 8.404 8.526 8.089 8.103 99,364 -0.34(-4.07%)
Aug 03, 2011 8.196 8.554 8.161 8.447 29,604 +0.25(+3.06%)
Aug 02, 2011 8.139 8.340 8.139 8.196 49,812 -0.02(-0.26%)
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.