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

Essa Bancorp Inc (NQ: ESSA )

17.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 28, 2010 8.745 8.857 8.499 8.794 217,190 +0.05(+0.56%)
May 27, 2010 8.801 8.801 8.261 8.745 87,063 +0.15(+1.80%)
May 26, 2010 8.338 8.787 8.275 8.590 110,358 +0.06(+0.74%)
May 25, 2010 8.359 8.576 8.149 8.527 73,821 +0.04(+0.50%)
May 24, 2010 8.661 8.878 8.415 8.485 58,225 -0.15(-1.79%)
May 21, 2010 8.492 8.780 8.478 8.640 91,291 +0.05(+0.57%)
May 20, 2010 8.969 9.088 8.576 8.590 111,312 -0.49(-5.41%)
May 19, 2010 9.074 9.201 8.885 9.081 69,410 -0.06(-0.61%)
May 18, 2010 9.341 9.341 9.116 9.137 44,588 -0.13(-1.36%)
May 17, 2010 9.187 9.327 9.032 9.264 51,005 +0.15(+1.69%)
May 14, 2010 9.088 9.208 8.843 9.109 54,282 -0.04(-0.38%)
May 13, 2010 9.102 9.179 8.857 9.144 36,819 -0.01(-0.15%)
May 12, 2010 8.941 9.222 8.794 9.158 80,854 +0.22(+2.43%)
May 11, 2010 8.836 9.004 8.583 8.941 63,695 +0.15(+1.67%)
May 10, 2010 8.562 8.850 8.485 8.794 85,965 +0.62(+7.64%)
May 07, 2010 8.562 8.689 8.071 8.170 71,874 -0.37(-4.35%)
May 06, 2010 8.850 9.179 8.541 8.541 51,662 -0.34(-3.87%)
May 05, 2010 8.980 9.011 8.864 8.885 36,559 -0.20(-2.24%)
May 04, 2010 8.983 9.187 8.836 9.088 60,080 -0.04(-0.46%)
May 03, 2010 8.871 9.236 8.766 9.130 36,736 +0.31(+3.50%)
Apr 30, 2010 9.151 9.215 8.822 8.822 35,001 -0.36(-3.90%)
Apr 29, 2010 9.067 9.257 8.892 9.179 29,405 +0.16(+1.79%)
Apr 28, 2010 9.053 9.194 8.976 9.018 19,581 +0.04(+0.39%)
Apr 27, 2010 9.025 9.039 8.815 8.983 47,736 -0.05(-0.54%)
Apr 26, 2010 9.215 9.250 8.983 9.032 30,573 -0.22(-2.35%)
Apr 23, 2010 9.081 9.271 8.956 9.250 32,927 +0.13(+1.46%)
Apr 22, 2010 8.801 9.116 8.801 9.116 35,568 +0.22(+2.52%)
Apr 21, 2010 8.906 8.941 8.780 8.892 44,903 -0.04(-0.47%)
Apr 20, 2010 8.948 8.976 8.689 8.934 14,739 -0.03(-0.31%)
Apr 19, 2010 8.871 9.011 8.836 8.962 17,073 +0.04(+0.39%)
Apr 16, 2010 9.067 9.067 8.724 8.927 51,008 -0.15(-1.70%)
Apr 15, 2010 9.053 9.109 8.871 9.081 56,558 -0.03(-0.31%)
Apr 14, 2010 8.689 9.123 8.654 9.109 53,083 +0.43(+5.01%)
Apr 13, 2010 8.773 8.773 8.492 8.675 39,694 -0.10(-1.12%)
Apr 12, 2010 8.955 8.969 8.752 8.773 66,963 -0.20(-2.27%)
Apr 09, 2010 9.060 9.151 8.948 8.976 33,669 -0.11(-1.23%)
Apr 08, 2010 9.201 9.201 9.074 9.088 21,236 -0.17(-1.82%)
Apr 07, 2010 9.278 9.411 9.208 9.257 46,540 -0.13(-1.35%)
Apr 06, 2010 9.046 9.481 9.046 9.383 44,913 +0.26(+2.84%)
Apr 05, 2010 9.011 9.187 8.871 9.123 80,312 +0.15(+1.72%)
Apr 01, 2010 8.843 8.969 8.969 8.969 43,920 +0.18(+1.99%)
Mar 31, 2010 8.906 9.116 8.780 8.794 101,484 -0.18(-2.03%)
Mar 30, 2010 8.843 8.990 8.843 8.976 43,068 +0.09(+1.03%)
Mar 29, 2010 9.067 9.067 8.710 8.885 68,007 -0.19(-2.09%)
Mar 26, 2010 9.109 9.116 9.046 9.074 35,196 -0.03(-0.31%)
Mar 25, 2010 9.130 9.151 9.039 9.102 66,480 +0.04(+0.39%)
Mar 24, 2010 9.053 9.172 9.039 9.067 63,360 -0.04(-0.46%)
Mar 23, 2010 9.046 9.130 9.018 9.109 59,373 +0.04(+0.46%)
Mar 22, 2010 9.032 9.085 9.011 9.067 63,879 +0.02(+0.23%)
Mar 19, 2010 9.018 9.081 8.969 9.046 86,632 +0.06(+0.62%)
Mar 18, 2010 8.983 9.032 8.976 8.990 33,469 -0.04(-0.46%)
Mar 17, 2010 9.074 9.074 8.997 9.032 42,270 -0.01(-0.15%)
Mar 16, 2010 9.025 9.074 8.983 9.046 56,190 +0.01(+0.08%)
Mar 15, 2010 9.032 9.046 8.955 9.039 30,961 +0.03(+0.31%)
Mar 12, 2010 9.067 9.067 8.983 9.011 56,462 -0.06(-0.62%)
Mar 11, 2010 8.997 9.081 8.997 9.067 38,093 -0.01(-0.08%)
Mar 10, 2010 9.032 9.081 8.907 9.074 65,830 +0.00(+0.00%)
Mar 09, 2010 9.067 9.081 9.046 9.074 80,183 +0.01(+0.15%)
Mar 08, 2010 9.151 9.172 9.032 9.060 81,372 -0.17(-1.82%)
Mar 05, 2010 8.990 9.242 8.907 9.228 52,734 +0.26(+2.88%)
Mar 04, 2010 8.809 8.969 8.536 8.969 36,773 +0.20(+2.31%)
Mar 03, 2010 8.501 8.837 8.501 8.767 58,407 +0.25(+2.95%)
Mar 02, 2010 8.383 8.515 8.257 8.515 40,525 +0.15(+1.84%)
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.