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

Essa Bancorp Inc (NQ: ESSA )

17.46 -0.04 (-0.23%)
Streaming Delayed Price Updated: 1:24 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 (%)
Dec 31, 2008 9.766 9.962 9.641 9.857 140,917 +0.10(+1.07%)
Dec 30, 2008 9.697 9.752 9.599 9.752 39,376 +0.13(+1.30%)
Dec 29, 2008 9.731 9.745 9.557 9.627 26,151 -0.10(-1.00%)
Dec 26, 2008 9.676 9.745 9.648 9.724 34,234 +0.10(+1.09%)
Dec 24, 2008 9.724 9.724 9.327 9.620 101,910 -0.15(-1.50%)
Dec 23, 2008 9.676 9.766 9.585 9.766 54,533 +0.10(+1.08%)
Dec 22, 2008 9.578 9.759 9.487 9.662 113,156 -0.12(-1.21%)
Dec 19, 2008 9.543 9.780 9.104 9.780 379,279 +0.60(+6.53%)
Dec 18, 2008 9.417 9.417 9.076 9.180 152,907 +0.05(+0.53%)
Dec 17, 2008 9.243 9.390 9.076 9.131 72,839 -0.28(-2.97%)
Dec 16, 2008 9.180 9.417 8.894 9.411 76,100 +0.40(+4.41%)
Dec 15, 2008 9.187 9.369 8.727 9.013 23,069 -0.16(-1.75%)
Dec 12, 2008 8.580 9.320 8.580 9.173 54,342 +0.65(+7.61%)
Dec 11, 2008 8.943 9.194 8.476 8.525 68,927 -0.52(-5.78%)
Dec 10, 2008 8.776 9.131 8.699 9.048 103,649 +0.38(+4.34%)
Dec 09, 2008 9.229 9.257 8.594 8.671 119,961 -0.66(-7.03%)
Dec 08, 2008 9.250 9.327 8.734 9.327 124,228 +0.08(+0.91%)
Dec 05, 2008 8.580 9.243 8.580 9.243 60,151 +0.61(+7.11%)
Dec 04, 2008 8.936 9.411 8.476 8.629 64,169 -0.43(-4.77%)
Dec 03, 2008 8.720 9.243 8.371 9.062 54,630 +0.46(+5.35%)
Dec 02, 2008 8.225 8.748 8.169 8.601 52,545 +0.51(+6.29%)
Dec 01, 2008 9.229 9.313 8.057 8.092 135,054 -1.30(-13.88%)
Nov 28, 2008 9.257 9.397 9.257 9.397 53,465 +0.10(+1.13%)
Nov 26, 2008 8.713 9.334 8.713 9.292 108,033 +0.43(+4.80%)
Nov 25, 2008 8.894 9.041 8.580 8.866 155,311 +0.15(+1.68%)
Nov 24, 2008 8.420 8.818 8.050 8.720 119,112 +0.36(+4.25%)
Nov 21, 2008 7.973 8.678 7.876 8.364 243,093 +0.60(+7.73%)
Nov 20, 2008 8.364 8.580 7.674 7.764 113,714 -0.57(-6.78%)
Nov 19, 2008 8.699 9.013 8.301 8.329 113,932 -0.46(-5.24%)
Nov 18, 2008 8.908 9.048 8.378 8.790 102,369 -0.07(-0.79%)
Nov 17, 2008 8.873 9.459 8.765 8.859 51,481 -0.01(-0.16%)
Nov 14, 2008 9.111 9.417 8.859 8.873 65,919 -0.40(-4.29%)
Nov 13, 2008 8.971 9.299 8.699 9.271 123,034 +0.37(+4.15%)
Nov 12, 2008 9.264 9.369 8.901 8.901 40,368 -0.34(-3.70%)
Nov 11, 2008 9.173 9.627 9.173 9.243 55,974 -0.10(-1.12%)
Nov 10, 2008 9.515 9.697 9.348 9.348 28,404 -0.06(-0.67%)
Nov 07, 2008 9.376 9.459 9.243 9.411 42,651 +0.13(+1.43%)
Nov 06, 2008 9.397 9.487 9.215 9.278 56,270 -0.09(-0.97%)
Nov 05, 2008 9.557 9.564 9.369 9.369 39,907 -0.31(-3.17%)
Nov 04, 2008 9.683 9.766 9.585 9.676 26,740 +0.00(+0.00%)
Nov 03, 2008 9.717 9.766 9.236 9.676 56,796 +0.01(+0.07%)
Oct 31, 2008 9.355 9.697 8.992 9.669 91,453 +0.24(+2.51%)
Oct 30, 2008 9.362 9.452 9.180 9.431 35,149 +0.19(+2.04%)
Oct 29, 2008 9.069 9.417 9.034 9.243 86,444 +0.20(+2.24%)
Oct 28, 2008 9.159 9.159 8.713 9.041 108,718 +0.20(+2.21%)
Oct 27, 2008 8.971 9.111 8.790 8.845 39,452 -0.17(-1.93%)
Oct 24, 2008 8.950 9.076 8.720 9.020 102,304 -0.17(-1.82%)
Oct 23, 2008 9.166 9.236 8.852 9.187 74,053 +0.12(+1.31%)
Oct 22, 2008 9.152 9.522 9.069 9.069 57,057 -0.17(-1.89%)
Oct 21, 2008 9.355 9.557 9.208 9.243 63,028 -0.28(-2.93%)
Oct 20, 2008 9.494 9.550 9.152 9.522 35,540 +0.13(+1.34%)
Oct 17, 2008 9.431 9.627 9.097 9.397 192,053 -0.07(-0.74%)
Oct 16, 2008 9.187 9.550 8.811 9.466 139,631 +0.38(+4.14%)
Oct 15, 2008 9.236 9.278 9.069 9.090 83,970 -0.27(-2.91%)
Oct 14, 2008 9.480 9.487 9.187 9.362 100,137 +0.05(+0.52%)
Oct 13, 2008 9.201 9.411 8.720 9.313 148,089 +0.28(+3.09%)
Oct 10, 2008 8.720 9.055 8.434 9.034 205,522 +0.30(+3.43%)
Oct 09, 2008 9.264 9.264 8.678 8.734 136,478 -0.39(-4.28%)
Oct 08, 2008 9.180 9.355 9.083 9.124 180,265 -0.20(-2.17%)
Oct 07, 2008 9.391 9.487 9.327 9.327 70,354 -0.14(-1.47%)
Oct 06, 2008 9.543 9.564 9.313 9.466 95,654 -0.02(-0.22%)
Oct 03, 2008 9.522 9.585 9.417 9.487 117,210 -0.09(-0.95%)
Oct 02, 2008 9.501 9.766 9.383 9.578 82,975 -0.06(-0.65%)
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.