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 (%)
Jun 30, 2008 8.790 8.804 8.615 8.734 258,973 -0.11(-1.26%)
Jun 27, 2008 8.720 8.859 8.546 8.845 3,741,677 +0.11(+1.28%)
Jun 26, 2008 8.762 8.804 8.636 8.734 96,734 +0.00(+0.00%)
Jun 25, 2008 8.776 8.790 8.657 8.734 42,777 +0.06(+0.72%)
Jun 24, 2008 8.943 8.943 8.546 8.671 71,487 -0.25(-2.81%)
Jun 23, 2008 8.936 8.943 8.880 8.922 68,961 +0.02(+0.24%)
Jun 20, 2008 9.013 9.013 8.859 8.901 128,945 -0.13(-1.47%)
Jun 19, 2008 8.894 9.034 8.748 9.034 187,145 +0.20(+2.21%)
Jun 18, 2008 8.929 8.929 8.769 8.838 62,913 -0.05(-0.55%)
Jun 17, 2008 8.929 8.929 8.832 8.887 147,570 -0.04(-0.47%)
Jun 16, 2008 8.964 8.964 8.894 8.929 118,965 -0.01(-0.16%)
Jun 13, 2008 8.957 8.964 8.915 8.943 46,143 +0.05(+0.55%)
Jun 12, 2008 8.992 8.992 8.859 8.894 97,805 -0.06(-0.62%)
Jun 11, 2008 8.992 8.999 8.908 8.950 122,707 -0.01(-0.16%)
Jun 10, 2008 8.971 9.034 8.950 8.964 39,738 +0.02(+0.23%)
Jun 09, 2008 8.964 8.971 8.943 8.943 109,400 -0.01(-0.16%)
Jun 06, 2008 8.999 8.999 8.957 8.957 144,196 -0.04(-0.47%)
Jun 05, 2008 8.915 8.999 8.908 8.999 70,615 +0.03(+0.39%)
Jun 04, 2008 8.971 8.985 8.950 8.964 95,550 +0.00(+0.00%)
Jun 03, 2008 8.929 8.964 8.859 8.964 57,145 +0.03(+0.39%)
Jun 02, 2008 8.741 8.929 8.741 8.929 24,653 +0.21(+2.40%)
May 30, 2008 8.894 8.971 8.720 8.720 81,384 -0.03(-0.40%)
May 29, 2008 8.650 8.755 8.608 8.755 164,847 +0.14(+1.62%)
May 28, 2008 8.566 8.650 8.566 8.615 77,199 -0.01(-0.08%)
May 27, 2008 8.685 8.685 8.580 8.622 22,649 +0.01(+0.08%)
May 26, 2008 8.685 8.706 8.615 8.615 93,937 +0.00(+0.00%)
May 23, 2008 8.685 8.706 8.615 8.615 93,937 -0.03(-0.40%)
May 22, 2008 8.650 8.678 8.622 8.650 30,957 +0.03(+0.40%)
May 21, 2008 8.629 8.671 8.615 8.615 54,027 -0.06(-0.64%)
May 20, 2008 8.685 8.720 8.566 8.671 42,317 +0.00(+0.00%)
May 19, 2008 8.580 8.685 8.580 8.671 44,775 +0.03(+0.40%)
May 16, 2008 8.546 8.650 8.511 8.636 154,782 +0.11(+1.31%)
May 15, 2008 8.483 8.546 8.476 8.525 62,545 -0.05(-0.57%)
May 14, 2008 8.539 8.580 8.511 8.573 58,647 +0.06(+0.74%)
May 13, 2008 8.462 8.511 8.427 8.511 35,454 +0.10(+1.16%)
May 12, 2008 8.315 8.441 8.308 8.413 55,834 -0.06(-0.74%)
May 09, 2008 8.371 8.476 8.371 8.476 45,556 +0.10(+1.25%)
May 08, 2008 8.364 8.392 8.319 8.371 87,257 +0.00(+0.00%)
May 07, 2008 8.364 8.371 8.336 8.371 10,218 +0.01(+0.17%)
May 06, 2008 8.371 8.371 8.287 8.357 11,245 +0.06(+0.67%)
May 05, 2008 8.336 8.336 8.294 8.301 6,622 -0.04(-0.50%)
May 02, 2008 8.336 8.371 8.248 8.343 49,382 +0.08(+1.01%)
May 01, 2008 8.197 8.266 8.162 8.259 12,759 +0.13(+1.63%)
Apr 30, 2008 8.029 8.127 8.029 8.127 5,067 +0.09(+1.13%)
Apr 29, 2008 8.078 8.120 8.036 8.036 22,791 -0.03(-0.43%)
Apr 28, 2008 8.232 8.273 8.036 8.071 9,271 -0.22(-2.61%)
Apr 25, 2008 8.301 8.357 8.280 8.287 27,420 +0.09(+1.11%)
Apr 24, 2008 8.162 8.197 8.162 8.197 3,440 +0.04(+0.51%)
Apr 23, 2008 8.183 8.183 8.022 8.155 14,621 -0.11(-1.35%)
Apr 22, 2008 8.071 8.301 8.043 8.266 9,104 +0.24(+2.95%)
Apr 21, 2008 8.029 8.029 8.029 8.029 143 -0.09(-1.12%)
Apr 18, 2008 8.078 8.120 8.022 8.120 9,289 +0.05(+0.61%)
Apr 17, 2008 8.155 8.301 8.057 8.071 18,258 -0.08(-0.94%)
Apr 16, 2008 8.197 8.197 8.092 8.148 4,730 +0.02(+0.26%)
Apr 15, 2008 8.155 8.266 8.127 8.127 2,626 -0.09(-1.10%)
Apr 14, 2008 8.096 8.232 8.096 8.218 46,553 +0.06(+0.68%)
Apr 11, 2008 8.259 8.259 8.064 8.162 83,859 -0.02(-0.26%)
Apr 10, 2008 8.155 8.266 8.127 8.183 2,436 -0.10(-1.26%)
Apr 09, 2008 8.336 8.336 8.099 8.287 5,749 +0.15(+1.89%)
Apr 08, 2008 8.134 8.134 8.134 8.134 559 -0.13(-1.60%)
Apr 07, 2008 8.106 8.357 8.106 8.266 1,434 -0.10(-1.25%)
Apr 04, 2008 8.364 8.371 8.078 8.371 27,900 +0.06(+0.67%)
Apr 03, 2008 8.190 8.371 8.190 8.315 3,497 -0.06(-0.67%)
Apr 02, 2008 8.197 8.371 8.092 8.371 22,653 +0.00(+0.00%)
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.