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 (%)
Dec 31, 2007 7.593 7.929 7.593 7.859 11,032 +0.17(+2.27%)
Dec 28, 2007 7.691 7.719 6.678 7.684 120,964 -0.07(-0.90%)
Dec 27, 2007 7.670 7.754 7.614 7.754 14,079 -0.08(-0.98%)
Dec 26, 2007 7.789 7.831 7.789 7.831 949 +0.05(+0.61%)
Dec 24, 2007 7.810 7.831 7.783 7.783 1,468 +0.04(+0.47%)
Dec 21, 2007 7.733 7.831 7.614 7.747 49,101 +0.06(+0.82%)
Dec 20, 2007 7.684 7.691 7.635 7.684 31,780 +0.00(+0.00%)
Dec 19, 2007 7.691 7.733 7.356 7.684 44,520 +0.02(+0.27%)
Dec 18, 2007 7.712 7.712 7.551 7.663 25,611 -0.02(-0.27%)
Dec 17, 2007 7.761 7.761 7.670 7.684 59,766 -0.21(-2.65%)
Dec 14, 2007 7.929 7.929 7.894 7.894 2,147 +0.07(+0.89%)
Dec 13, 2007 7.789 7.824 7.754 7.824 5,451 +0.03(+0.45%)
Dec 12, 2007 7.768 7.789 7.761 7.789 1,860 -0.01(-0.09%)
Dec 11, 2007 7.754 7.796 7.754 7.796 16,989 +0.06(+0.72%)
Dec 10, 2007 7.726 7.740 7.712 7.740 7,597 +0.00(+0.00%)
Dec 07, 2007 7.691 7.740 7.691 7.740 1,002 +0.01(+0.18%)
Dec 06, 2007 7.726 7.726 7.691 7.726 4,008 -0.03(-0.45%)
Dec 05, 2007 7.747 7.817 7.726 7.761 6,871 +0.01(+0.09%)
Dec 04, 2007 7.824 7.824 7.754 7.754 32,271 -0.10(-1.25%)
Dec 03, 2007 7.754 8.019 7.754 7.852 8,666 +0.06(+0.81%)
Nov 30, 2007 8.103 8.103 7.789 7.789 21,117 -0.32(-3.96%)
Nov 29, 2007 7.894 8.117 7.824 8.110 10,206 +0.11(+1.40%)
Nov 28, 2007 7.963 8.012 7.943 7.998 41,378 +0.02(+0.26%)
Nov 27, 2007 7.929 7.998 7.929 7.977 715 +0.07(+0.88%)
Nov 26, 2007 7.929 8.103 7.887 7.908 20,632 +0.00(+0.00%)
Nov 23, 2007 8.075 8.075 7.908 7.908 572 +0.12(+1.52%)
Nov 21, 2007 7.719 7.831 7.712 7.789 4,369 -0.14(-1.76%)
Nov 20, 2007 7.824 7.929 7.817 7.929 34,024 -0.01(-0.18%)
Nov 19, 2007 7.943 7.943 7.915 7.943 2,290 -0.05(-0.61%)
Nov 16, 2007 7.894 7.991 7.894 7.991 2,430 -0.08(-0.95%)
Nov 15, 2007 8.047 8.068 7.972 8.068 6,012 -0.01(-0.17%)
Nov 14, 2007 8.068 8.082 8.040 8.082 9,161 -0.07(-0.86%)
Nov 13, 2007 8.117 8.173 7.908 8.152 7,164 +0.03(+0.43%)
Nov 12, 2007 8.103 8.180 8.068 8.117 47,386 +0.05(+0.61%)
Nov 09, 2007 7.998 8.096 7.936 8.068 30,387 +0.08(+1.05%)
Nov 08, 2007 7.963 8.166 7.957 7.984 94,897 +0.03(+0.35%)
Nov 07, 2007 7.873 7.970 7.852 7.957 39,115 -0.06(-0.78%)
Nov 06, 2007 7.929 8.089 7.929 8.019 38,868 +0.10(+1.32%)
Nov 05, 2007 7.894 7.998 7.796 7.915 30,062 -0.01(-0.09%)
Nov 02, 2007 7.915 7.922 7.908 7.922 21,043 -0.04(-0.53%)
Nov 01, 2007 7.991 8.054 7.963 7.963 35,136 -0.03(-0.44%)
Oct 31, 2007 8.040 8.054 7.957 7.998 4,202 -0.02(-0.26%)
Oct 30, 2007 8.033 8.082 8.019 8.019 1,145 -0.02(-0.26%)
Oct 29, 2007 8.040 8.075 8.040 8.040 4,724 +0.06(+0.70%)
Oct 26, 2007 8.040 8.061 7.817 7.984 49,828 -0.10(-1.21%)
Oct 25, 2007 8.061 8.208 8.033 8.082 21,494 -0.01(-0.17%)
Oct 24, 2007 8.019 8.096 7.963 8.096 35,116 +0.05(+0.61%)
Oct 23, 2007 7.929 8.047 7.901 8.047 8,917 +0.14(+1.77%)
Oct 22, 2007 7.901 7.908 7.901 7.908 858 -0.01(-0.10%)
Oct 19, 2007 7.956 7.956 7.866 7.916 3,125 +0.02(+0.28%)
Oct 18, 2007 8.173 8.173 7.859 7.894 107,657 -0.24(-2.92%)
Oct 17, 2007 8.201 8.208 8.110 8.131 54,406 -0.07(-0.85%)
Oct 16, 2007 8.173 8.201 8.145 8.201 78,926 +0.00(+0.00%)
Oct 15, 2007 8.173 8.313 8.103 8.201 84,703 -0.01(-0.09%)
Oct 12, 2007 8.047 8.236 8.047 8.208 42,380 +0.14(+1.73%)
Oct 11, 2007 7.963 8.068 7.963 8.068 55,288 +0.08(+1.05%)
Oct 10, 2007 7.929 7.984 7.929 7.984 2,147 +0.06(+0.70%)
Oct 09, 2007 7.859 7.929 7.859 7.929 33,927 +0.07(+0.89%)
Oct 08, 2007 7.859 7.859 7.789 7.859 23,047 +0.07(+0.90%)
Oct 05, 2007 7.824 7.824 7.789 7.789 10,307 +0.03(+0.45%)
Oct 04, 2007 7.754 7.754 7.754 7.754 6,441 +0.01(+0.09%)
Oct 03, 2007 7.754 7.754 7.719 7.747 6,585 -0.04(-0.54%)
Oct 02, 2007 7.796 7.803 7.754 7.789 7,873 +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.