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 (%)
Feb 28, 2011 9.221 9.228 9.164 9.228 26,499 +0.01(+0.08%)
Feb 25, 2011 9.157 9.228 9.121 9.221 22,626 +0.07(+0.78%)
Feb 24, 2011 9.157 9.207 9.079 9.150 56,961 +0.03(+0.31%)
Feb 23, 2011 9.185 9.228 9.121 9.121 32,135 +0.04(+0.39%)
Feb 22, 2011 9.086 9.185 9.065 9.086 23,209 -0.13(-1.39%)
Feb 18, 2011 9.086 9.214 9.079 9.214 27,854 +0.14(+1.56%)
Feb 17, 2011 8.866 9.079 8.866 9.072 38,227 +0.16(+1.83%)
Feb 16, 2011 8.823 8.951 8.802 8.908 20,914 +0.09(+0.97%)
Feb 15, 2011 8.802 8.837 8.738 8.823 34,923 +0.01(+0.16%)
Feb 14, 2011 8.816 8.852 8.802 8.809 6,360 -0.04(-0.40%)
Feb 11, 2011 8.766 8.859 8.766 8.845 26,866 +0.05(+0.56%)
Feb 10, 2011 8.830 8.880 8.766 8.795 22,054 -0.04(-0.40%)
Feb 09, 2011 8.816 8.830 8.766 8.830 13,239 -0.05(-0.56%)
Feb 08, 2011 8.795 8.880 8.766 8.880 26,559 +0.04(+0.40%)
Feb 07, 2011 8.802 8.880 8.795 8.845 7,677 +0.02(+0.24%)
Feb 04, 2011 8.887 8.887 8.802 8.823 23,082 -0.11(-1.27%)
Feb 03, 2011 8.979 8.979 8.802 8.937 17,443 -0.07(-0.79%)
Feb 02, 2011 9.022 9.121 8.951 9.008 6,733 -0.07(-0.78%)
Feb 01, 2011 8.979 9.086 8.972 9.079 32,717 +0.11(+1.27%)
Jan 31, 2011 8.852 9.036 8.766 8.965 116,007 +0.14(+1.61%)
Jan 28, 2011 8.986 8.986 8.766 8.823 71,925 -0.23(-2.59%)
Jan 27, 2011 8.994 9.086 8.802 9.057 18,869 +0.00(+0.00%)
Jan 26, 2011 9.022 9.057 8.965 9.057 24,283 +0.06(+0.63%)
Jan 25, 2011 8.795 9.050 8.795 9.001 23,216 +0.14(+1.60%)
Jan 24, 2011 8.795 8.859 8.766 8.859 8,048 +0.09(+1.05%)
Jan 21, 2011 8.703 8.866 8.681 8.766 55,603 +0.11(+1.31%)
Jan 20, 2011 8.525 8.710 8.525 8.653 34,961 +0.11(+1.25%)
Jan 19, 2011 9.043 9.043 8.546 8.546 40,022 -0.49(-5.42%)
Jan 18, 2011 8.958 9.036 8.951 9.036 11,584 +0.00(+0.00%)
Jan 14, 2011 8.972 9.072 8.937 9.036 21,812 +0.08(+0.87%)
Jan 13, 2011 9.214 9.214 8.937 8.958 16,274 -0.22(-2.40%)
Jan 12, 2011 9.192 9.214 9.121 9.178 10,460 +0.01(+0.15%)
Jan 11, 2011 9.114 9.192 9.114 9.164 8,104 +0.06(+0.70%)
Jan 10, 2011 9.093 9.143 9.086 9.100 50,002 -0.04(-0.47%)
Jan 07, 2011 9.412 9.412 9.107 9.143 19,127 -0.25(-2.65%)
Jan 06, 2011 9.391 9.434 9.292 9.391 32,303 -0.03(-0.30%)
Jan 05, 2011 9.150 9.427 9.150 9.419 22,918 +0.28(+3.11%)
Jan 04, 2011 9.505 9.505 9.121 9.136 20,182 -0.32(-3.38%)
Jan 03, 2011 9.434 9.476 9.348 9.455 32,758 +0.07(+0.76%)
Dec 31, 2010 9.448 9.455 9.384 9.384 9,834 -0.06(-0.68%)
Dec 30, 2010 9.384 9.469 9.363 9.448 27,586 +0.02(+0.23%)
Dec 29, 2010 9.427 9.476 9.235 9.427 26,476 +0.04(+0.45%)
Dec 28, 2010 9.380 9.462 9.380 9.384 18,050 -0.06(-0.60%)
Dec 27, 2010 9.263 9.526 9.256 9.441 22,977 +0.17(+1.80%)
Dec 23, 2010 9.277 9.341 9.263 9.274 46,568 +0.01(+0.11%)
Dec 22, 2010 9.192 9.285 9.107 9.263 107,907 +0.11(+1.24%)
Dec 21, 2010 9.086 9.285 9.008 9.150 32,955 +0.11(+1.18%)
Dec 20, 2010 8.930 9.072 8.908 9.043 40,730 +0.12(+1.35%)
Dec 17, 2010 9.412 9.412 8.873 8.923 354,461 -0.49(-5.20%)
Dec 16, 2010 9.114 9.448 9.086 9.412 29,949 +0.30(+3.27%)
Dec 15, 2010 9.221 9.221 9.033 9.114 50,403 -0.14(-1.53%)
Dec 14, 2010 9.313 9.370 8.908 9.256 39,985 +0.01(+0.15%)
Dec 13, 2010 9.341 9.341 9.200 9.242 19,305 -0.09(-0.98%)
Dec 10, 2010 9.299 9.369 9.263 9.334 27,754 +0.04(+0.46%)
Dec 09, 2010 9.299 9.299 9.108 9.292 28,590 +0.04(+0.46%)
Dec 08, 2010 9.263 9.263 9.122 9.249 27,286 +0.02(+0.23%)
Dec 07, 2010 9.037 9.235 8.903 9.228 47,904 +0.28(+3.08%)
Dec 06, 2010 9.058 9.058 8.903 8.952 85,164 -0.16(-1.71%)
Dec 03, 2010 9.171 9.171 9.048 9.108 22,917 -0.14(-1.53%)
Dec 02, 2010 9.249 9.256 9.164 9.249 8,656 +0.03(+0.31%)
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.