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 +0.31 (+1.77%)
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 (%)
Feb 27, 2009 8.418 8.830 8.383 8.390 93,252 -0.14(-1.64%)
Feb 26, 2009 8.634 8.676 8.522 8.529 32,560 +0.01(+0.16%)
Feb 25, 2009 8.809 8.830 8.445 8.515 44,775 -0.32(-3.64%)
Feb 24, 2009 8.592 8.872 8.585 8.837 68,139 +0.34(+4.03%)
Feb 23, 2009 8.886 8.976 8.473 8.494 55,579 -0.34(-3.87%)
Feb 20, 2009 8.983 8.983 8.718 8.837 98,042 -0.27(-2.92%)
Feb 19, 2009 9.025 9.186 8.859 9.102 39,095 +0.21(+2.36%)
Feb 18, 2009 8.732 9.067 8.732 8.893 37,312 +0.17(+1.92%)
Feb 17, 2009 8.868 8.934 8.704 8.725 34,899 -0.21(-2.35%)
Feb 13, 2009 9.074 9.080 8.893 8.934 49,097 +0.01(+0.08%)
Feb 12, 2009 8.886 9.067 8.851 8.927 53,091 -0.02(-0.23%)
Feb 11, 2009 8.969 8.990 8.872 8.948 121,610 +0.05(+0.55%)
Feb 10, 2009 8.969 9.046 8.879 8.900 33,716 -0.10(-1.09%)
Feb 09, 2009 8.941 9.202 8.732 8.997 26,437 +0.03(+0.31%)
Feb 06, 2009 8.962 9.130 8.816 8.969 55,659 +0.03(+0.31%)
Feb 05, 2009 8.914 9.179 8.914 8.941 85,541 -0.01(-0.08%)
Feb 04, 2009 9.465 9.535 8.921 8.948 58,382 -0.52(-5.46%)
Feb 03, 2009 9.591 9.598 9.263 9.465 52,041 -0.02(-0.22%)
Feb 02, 2009 9.249 9.556 9.249 9.486 50,070 +0.17(+1.80%)
Jan 30, 2009 9.437 9.549 9.319 9.319 63,988 -0.03(-0.30%)
Jan 29, 2009 9.416 9.486 9.242 9.347 20,947 -0.15(-1.62%)
Jan 28, 2009 9.500 9.500 9.354 9.500 20,463 +0.16(+1.72%)
Jan 27, 2009 9.109 9.430 9.067 9.340 34,050 +0.26(+2.85%)
Jan 26, 2009 8.830 9.179 8.418 9.081 45,933 +0.29(+3.34%)
Jan 23, 2009 8.704 9.081 8.557 8.788 106,507 -0.19(-2.10%)
Jan 22, 2009 8.732 9.074 8.425 8.976 34,107 +0.08(+0.94%)
Jan 21, 2009 8.592 8.893 8.383 8.893 55,921 +0.28(+3.24%)
Jan 20, 2009 9.242 9.291 8.536 8.613 74,468 -0.78(-8.33%)
Jan 16, 2009 9.752 9.850 9.207 9.396 62,847 -0.28(-2.89%)
Jan 15, 2009 9.675 9.780 9.479 9.675 55,085 +0.02(+0.22%)
Jan 14, 2009 9.591 9.815 9.591 9.654 129,487 -0.15(-1.57%)
Jan 13, 2009 9.682 9.815 9.626 9.808 43,907 +0.45(+4.85%)
Jan 12, 2009 9.780 9.940 9.354 9.354 33,403 -0.31(-3.25%)
Jan 09, 2009 9.905 9.954 9.570 9.668 54,915 -0.29(-2.88%)
Jan 08, 2009 9.808 9.954 9.808 9.954 40,204 +0.17(+1.79%)
Jan 07, 2009 9.898 9.912 9.717 9.780 108,528 -0.16(-1.62%)
Jan 06, 2009 9.940 9.954 9.766 9.940 42,771 +0.11(+1.14%)
Jan 05, 2009 9.864 9.954 9.689 9.829 42,144 +0.01(+0.07%)
Jan 02, 2009 9.864 9.885 9.766 9.822 103,797 -0.05(-0.50%)
Dec 31, 2008 9.780 9.975 9.654 9.871 140,724 +0.10(+1.07%)
Dec 30, 2008 9.710 9.766 9.612 9.766 39,322 +0.13(+1.30%)
Dec 29, 2008 9.745 9.759 9.570 9.640 26,115 -0.10(-1.00%)
Dec 26, 2008 9.689 9.759 9.661 9.738 34,187 +0.10(+1.09%)
Dec 24, 2008 9.738 9.738 9.340 9.633 101,770 -0.15(-1.50%)
Dec 23, 2008 9.689 9.780 9.598 9.780 54,458 +0.10(+1.08%)
Dec 22, 2008 9.591 9.773 9.500 9.675 113,000 -0.12(-1.21%)
Dec 19, 2008 9.556 9.794 9.116 9.794 378,757 +0.60(+6.53%)
Dec 18, 2008 9.430 9.430 9.088 9.193 152,697 +0.05(+0.53%)
Dec 17, 2008 9.256 9.402 9.088 9.144 72,739 -0.28(-2.97%)
Dec 16, 2008 9.193 9.430 8.907 9.423 75,995 +0.40(+4.41%)
Dec 15, 2008 9.200 9.382 8.739 9.025 23,037 -0.16(-1.75%)
Dec 12, 2008 8.592 9.333 8.592 9.186 54,268 +0.65(+7.61%)
Dec 11, 2008 8.955 9.207 8.487 8.536 68,832 -0.52(-5.78%)
Dec 10, 2008 8.788 9.144 8.711 9.060 103,507 +0.38(+4.34%)
Dec 09, 2008 9.242 9.270 8.606 8.683 119,796 -0.66(-7.03%)
Dec 08, 2008 9.263 9.340 8.746 9.340 124,058 +0.08(+0.91%)
Dec 05, 2008 8.592 9.256 8.592 9.256 60,068 +0.61(+7.11%)
Dec 04, 2008 8.948 9.423 8.487 8.641 64,081 -0.43(-4.77%)
Dec 03, 2008 8.732 9.256 8.383 9.074 54,555 +0.46(+5.35%)
Dec 02, 2008 8.236 8.760 8.180 8.613 52,472 +0.51(+6.29%)
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.