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, 2010 9.448 9.455 9.384 9.384 9,834 -0.06(-0.68%)
Dec 30, 2010 9.384 9.469 9.363 9.448 27,586 +0.02(+0.23%)
Dec 29, 2010 9.427 9.476 9.235 9.427 26,476 +0.04(+0.45%)
Dec 28, 2010 9.380 9.462 9.380 9.384 18,050 -0.06(-0.60%)
Dec 27, 2010 9.263 9.526 9.256 9.441 22,977 +0.17(+1.80%)
Dec 23, 2010 9.277 9.341 9.263 9.274 46,568 +0.01(+0.11%)
Dec 22, 2010 9.192 9.285 9.107 9.263 107,907 +0.11(+1.24%)
Dec 21, 2010 9.086 9.285 9.008 9.150 32,955 +0.11(+1.18%)
Dec 20, 2010 8.930 9.072 8.908 9.043 40,730 +0.12(+1.35%)
Dec 17, 2010 9.412 9.412 8.873 8.923 354,461 -0.49(-5.20%)
Dec 16, 2010 9.114 9.448 9.086 9.412 29,949 +0.30(+3.27%)
Dec 15, 2010 9.221 9.221 9.033 9.114 50,403 -0.14(-1.53%)
Dec 14, 2010 9.313 9.370 8.908 9.256 39,985 +0.01(+0.15%)
Dec 13, 2010 9.341 9.341 9.200 9.242 19,305 -0.09(-0.98%)
Dec 10, 2010 9.299 9.369 9.263 9.334 27,754 +0.04(+0.46%)
Dec 09, 2010 9.299 9.299 9.108 9.292 28,590 +0.04(+0.46%)
Dec 08, 2010 9.263 9.263 9.122 9.249 27,286 +0.02(+0.23%)
Dec 07, 2010 9.037 9.235 8.903 9.228 47,904 +0.28(+3.08%)
Dec 06, 2010 9.058 9.058 8.903 8.952 85,164 -0.16(-1.71%)
Dec 03, 2010 9.171 9.171 9.048 9.108 22,917 -0.14(-1.53%)
Dec 02, 2010 9.249 9.256 9.164 9.249 8,656 +0.03(+0.31%)
Dec 01, 2010 9.299 9.313 9.171 9.221 27,729 -0.08(-0.84%)
Nov 30, 2010 9.150 9.299 9.051 9.299 82,345 +0.04(+0.38%)
Nov 29, 2010 9.157 9.263 9.065 9.263 16,154 +0.02(+0.23%)
Nov 26, 2010 9.143 9.242 9.143 9.242 4,808 +0.08(+0.93%)
Nov 24, 2010 8.910 9.157 9.157 9.157 32,863 +0.26(+2.94%)
Nov 23, 2010 8.754 8.910 8.754 8.896 20,930 +0.05(+0.56%)
Nov 22, 2010 8.896 8.973 8.705 8.846 24,714 -0.12(-1.34%)
Nov 19, 2010 8.966 9.002 8.874 8.966 55,255 +0.03(+0.32%)
Nov 18, 2010 9.101 9.157 8.867 8.938 69,398 -0.11(-1.17%)
Nov 17, 2010 8.910 9.051 8.903 9.044 7,294 +0.16(+1.75%)
Nov 16, 2010 8.952 9.002 8.839 8.888 32,387 -0.15(-1.64%)
Nov 15, 2010 9.136 9.136 9.009 9.037 16,720 -0.09(-1.01%)
Nov 12, 2010 9.044 9.193 9.044 9.129 19,044 -0.02(-0.23%)
Nov 11, 2010 9.044 9.193 9.044 9.150 8,517 +0.00(+0.00%)
Nov 10, 2010 9.122 9.193 9.072 9.150 26,115 +0.06(+0.62%)
Nov 09, 2010 9.171 9.193 9.030 9.094 23,216 -0.10(-1.08%)
Nov 08, 2010 9.150 9.193 9.122 9.193 13,758 -0.01(-0.15%)
Nov 05, 2010 9.214 9.235 9.115 9.207 22,785 -0.02(-0.23%)
Nov 04, 2010 9.157 9.228 9.079 9.228 58,724 +0.07(+0.77%)
Nov 03, 2010 9.028 9.157 9.028 9.157 7,780 +0.07(+0.78%)
Nov 02, 2010 8.896 9.086 8.867 9.086 45,513 +0.25(+2.88%)
Nov 01, 2010 8.987 9.016 8.782 8.832 65,163 -0.11(-1.26%)
Oct 29, 2010 9.072 9.086 8.789 8.945 53,674 -0.14(-1.56%)
Oct 28, 2010 9.164 9.164 9.023 9.086 81,770 -0.01(-0.16%)
Oct 27, 2010 9.058 9.171 8.910 9.101 28,494 -0.03(-0.31%)
Oct 25, 2010 9.157 9.171 9.101 9.129 17,857 -0.01(-0.08%)
Oct 22, 2010 9.023 9.150 8.938 9.136 17,328 +0.12(+1.33%)
Oct 21, 2010 9.164 9.171 8.952 9.016 26,149 -0.12(-1.32%)
Oct 20, 2010 9.122 9.185 9.023 9.136 26,551 +0.08(+0.86%)
Oct 19, 2010 9.016 9.122 8.980 9.058 30,419 -0.11(-1.23%)
Oct 18, 2010 9.086 9.171 9.009 9.171 11,671 +0.13(+1.49%)
Oct 15, 2010 9.157 9.157 8.995 9.037 57,523 -0.03(-0.31%)
Oct 14, 2010 8.966 9.079 8.782 9.065 30,211 +0.06(+0.71%)
Oct 13, 2010 8.818 9.016 8.754 9.002 58,904 +0.21(+2.33%)
Oct 12, 2010 8.867 8.874 8.782 8.797 18,332 -0.12(-1.39%)
Oct 11, 2010 8.839 8.973 8.839 8.920 6,711 -0.02(-0.28%)
Oct 08, 2010 8.747 8.980 8.740 8.945 18,619 +0.21(+2.35%)
Oct 07, 2010 8.959 8.959 8.719 8.740 27,764 -0.19(-2.14%)
Oct 06, 2010 8.825 8.945 8.825 8.931 28,166 +0.06(+0.72%)
Oct 05, 2010 8.627 8.874 8.535 8.867 66,402 +0.33(+3.81%)
Oct 04, 2010 8.358 8.591 8.358 8.542 29,020 -0.07(-0.82%)
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.