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 (%)
Sep 30, 2009 9.473 9.564 9.111 9.215 64,327 -0.20(-2.15%)
Sep 29, 2009 9.522 9.585 9.362 9.417 32,027 -0.13(-1.32%)
Sep 28, 2009 9.236 9.592 9.236 9.543 49,723 +0.35(+3.79%)
Sep 25, 2009 8.999 9.236 8.894 9.194 40,968 +0.14(+1.54%)
Sep 24, 2009 9.159 9.159 8.992 9.055 22,437 -0.10(-1.07%)
Sep 23, 2009 9.097 9.215 8.978 9.152 31,674 +0.05(+0.54%)
Sep 22, 2009 9.090 9.138 8.971 9.104 23,110 +0.08(+0.93%)
Sep 21, 2009 8.957 9.104 8.957 9.020 11,789 -0.03(-0.39%)
Sep 18, 2009 8.971 9.104 8.936 9.055 87,726 +0.09(+1.01%)
Sep 17, 2009 8.887 8.999 8.859 8.964 21,552 +0.10(+1.18%)
Sep 16, 2009 8.873 8.915 8.650 8.859 37,033 -0.01(-0.16%)
Sep 15, 2009 8.720 8.887 8.678 8.873 27,356 +0.11(+1.27%)
Sep 14, 2009 8.797 8.825 8.636 8.762 19,141 -0.07(-0.79%)
Sep 11, 2009 8.957 9.023 8.832 8.832 29,958 -0.18(-2.01%)
Sep 10, 2009 8.992 9.020 8.755 9.013 36,769 +0.03(+0.39%)
Sep 09, 2009 8.776 9.027 8.713 8.978 24,709 +0.17(+1.98%)
Sep 08, 2009 8.832 8.859 8.692 8.804 26,065 -0.06(-0.63%)
Sep 04, 2009 8.720 8.866 8.720 8.859 52,482 +0.09(+1.03%)
Sep 03, 2009 8.755 8.859 8.559 8.769 56,531 +0.03(+0.32%)
Sep 02, 2009 8.720 8.943 8.678 8.741 39,563 -0.02(-0.24%)
Sep 01, 2009 9.090 9.173 8.720 8.762 59,513 -0.07(-0.79%)
Aug 31, 2009 9.194 9.313 8.797 8.832 131,220 -0.42(-4.52%)
Aug 28, 2009 9.417 9.431 9.208 9.250 38,300 -0.12(-1.27%)
Aug 27, 2009 9.411 9.452 9.278 9.369 40,483 -0.05(-0.52%)
Aug 26, 2009 9.466 9.466 9.320 9.417 30,080 -0.10(-1.10%)
Aug 25, 2009 9.585 9.585 9.438 9.522 28,846 -0.03(-0.29%)
Aug 24, 2009 9.487 9.578 9.445 9.550 26,435 +0.10(+1.11%)
Aug 21, 2009 9.543 9.543 9.404 9.445 97,615 +0.03(+0.30%)
Aug 20, 2009 9.417 9.536 9.383 9.417 88,093 +0.01(+0.07%)
Aug 19, 2009 9.383 9.480 9.321 9.411 71,404 +0.02(+0.22%)
Aug 18, 2009 9.417 9.431 9.313 9.390 101,140 -0.01(-0.07%)
Aug 17, 2009 9.397 9.494 9.320 9.397 51,287 -0.07(-0.74%)
Aug 14, 2009 9.592 9.592 9.313 9.466 59,129 -0.13(-1.31%)
Aug 13, 2009 9.592 9.592 9.417 9.592 49,523 +0.07(+0.73%)
Aug 12, 2009 9.470 9.613 9.470 9.522 54,735 +0.08(+0.81%)
Aug 11, 2009 9.494 9.508 9.271 9.445 79,747 -0.13(-1.31%)
Aug 10, 2009 9.417 9.676 9.313 9.571 61,865 +0.09(+0.96%)
Aug 07, 2009 9.452 9.620 9.250 9.480 56,391 +0.15(+1.57%)
Aug 06, 2009 9.431 9.445 9.299 9.334 33,056 -0.08(-0.89%)
Aug 05, 2009 9.438 9.480 9.362 9.417 56,021 -0.04(-0.44%)
Aug 04, 2009 9.383 9.557 9.383 9.459 30,741 -0.01(-0.15%)
Aug 03, 2009 9.404 9.529 9.376 9.473 70,419 +0.08(+0.82%)
Jul 31, 2009 9.404 9.592 9.376 9.397 51,094 -0.06(-0.66%)
Jul 30, 2009 9.536 9.592 9.341 9.459 72,185 +0.07(+0.74%)
Jul 29, 2009 9.376 9.417 9.327 9.390 15,863 -0.03(-0.37%)
Jul 28, 2009 9.348 9.501 9.285 9.424 38,680 +0.02(+0.22%)
Jul 27, 2009 9.376 9.529 9.341 9.404 20,711 +0.02(+0.22%)
Jul 24, 2009 9.397 9.536 9.306 9.383 44,670 -0.10(-1.10%)
Jul 23, 2009 9.355 9.557 9.313 9.487 68,266 +0.10(+1.04%)
Jul 22, 2009 9.327 9.438 9.243 9.390 104,169 -0.05(-0.52%)
Jul 21, 2009 9.543 9.550 9.355 9.438 51,246 -0.08(-0.88%)
Jul 20, 2009 9.592 9.592 9.397 9.522 30,150 -0.05(-0.51%)
Jul 17, 2009 9.641 9.641 9.397 9.571 70,650 -0.02(-0.22%)
Jul 16, 2009 9.585 9.592 9.355 9.592 44,669 -0.07(-0.72%)
Jul 15, 2009 9.676 9.731 9.355 9.662 52,807 +0.09(+0.95%)
Jul 14, 2009 9.662 9.724 9.536 9.571 49,268 -0.13(-1.29%)
Jul 13, 2009 9.438 9.738 9.327 9.697 118,985 +0.29(+3.04%)
Jul 10, 2009 9.334 9.452 9.278 9.411 160,146 +0.02(+0.22%)
Jul 09, 2009 9.383 9.445 9.215 9.390 49,080 +0.08(+0.82%)
Jul 08, 2009 9.348 9.557 9.208 9.313 168,002 +0.03(+0.38%)
Jul 07, 2009 9.480 9.606 9.271 9.278 77,783 -0.15(-1.63%)
Jul 06, 2009 9.313 9.710 9.313 9.431 83,644 +0.05(+0.52%)
Jul 02, 2009 9.480 9.494 9.250 9.383 87,413 -0.22(-2.32%)
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.