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

Essa Bancorp Inc (NQ: ESSA )

16.20 -0.01 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2012 7.082 7.176 7.053 7.082 24,351 -0.11(-1.52%)
Apr 27, 2012 7.256 7.256 7.103 7.191 13,702 -0.07(-1.00%)
Apr 26, 2012 7.299 7.321 7.234 7.263 33,708 -0.15(-1.96%)
Apr 25, 2012 7.212 7.430 7.154 7.408 27,205 +0.25(+3.55%)
Apr 24, 2012 7.074 7.191 7.074 7.154 10,714 +0.07(+1.03%)
Apr 23, 2012 7.038 7.132 7.038 7.082 27,657 -0.04(-0.51%)
Apr 20, 2012 7.212 7.227 7.103 7.118 23,408 +0.03(+0.41%)
Apr 19, 2012 7.140 7.183 7.089 7.089 21,428 -0.03(-0.41%)
Apr 18, 2012 7.220 7.220 7.082 7.118 16,257 -0.11(-1.51%)
Apr 17, 2012 7.227 7.285 7.183 7.227 35,287 +0.02(+0.30%)
Apr 16, 2012 7.125 7.227 7.111 7.205 8,658 +0.08(+1.12%)
Apr 13, 2012 7.103 7.183 6.994 7.125 26,798 -0.03(-0.41%)
Apr 12, 2012 7.154 7.191 7.118 7.154 24,651 -0.04(-0.51%)
Apr 11, 2012 7.176 7.191 7.118 7.191 40,847 +0.10(+1.43%)
Apr 10, 2012 7.096 7.147 7.060 7.089 58,474 +0.00(+0.00%)
Apr 09, 2012 7.082 7.132 7.082 7.089 57,805 -0.04(-0.61%)
Apr 05, 2012 7.132 7.191 7.118 7.132 10,437 -0.03(-0.41%)
Apr 04, 2012 7.096 7.191 7.082 7.161 30,164 +0.03(+0.41%)
Apr 03, 2012 7.154 7.191 7.103 7.132 18,310 -0.02(-0.30%)
Apr 02, 2012 7.082 7.183 7.060 7.154 24,826 +0.04(+0.51%)
Mar 30, 2012 7.191 7.191 7.118 7.118 15,330 -0.01(-0.20%)
Mar 29, 2012 7.089 7.154 7.053 7.132 16,962 -0.01(-0.20%)
Mar 28, 2012 7.161 7.176 7.082 7.147 9,943 +0.01(+0.10%)
Mar 27, 2012 7.154 7.285 7.082 7.140 20,067 -0.01(-0.20%)
Mar 26, 2012 7.009 7.176 7.009 7.154 38,173 +0.20(+2.82%)
Mar 23, 2012 6.893 6.980 6.893 6.958 17,660 +0.07(+1.05%)
Mar 22, 2012 6.871 6.907 6.864 6.885 33,901 -0.02(-0.32%)
Mar 21, 2012 6.907 6.958 6.900 6.907 25,848 -0.05(-0.73%)
Mar 20, 2012 6.929 7.074 6.900 6.958 31,898 -0.04(-0.52%)
Mar 19, 2012 6.915 7.045 6.893 6.994 23,846 +0.08(+1.16%)
Mar 16, 2012 6.893 6.915 6.864 6.915 55,279 +0.01(+0.21%)
Mar 15, 2012 6.900 6.929 6.864 6.900 237,018 -0.01(-0.21%)
Mar 14, 2012 6.944 6.951 6.900 6.915 10,579 -0.04(-0.52%)
Mar 13, 2012 6.944 6.958 6.850 6.951 81,894 +0.08(+1.16%)
Mar 12, 2012 6.900 6.907 6.864 6.871 41,835 -0.02(-0.31%)
Mar 09, 2012 6.944 6.987 6.835 6.893 67,070 +0.02(+0.32%)
Mar 08, 2012 6.922 6.922 6.864 6.871 32,834 -0.03(-0.42%)
Mar 07, 2012 6.886 6.949 6.821 6.900 39,352 +0.07(+1.06%)
Mar 06, 2012 6.792 6.857 6.792 6.828 33,844 -0.01(-0.21%)
Mar 05, 2012 6.806 6.871 6.777 6.842 47,600 +0.00(+0.00%)
Mar 02, 2012 6.915 6.958 6.749 6.842 161,380 -0.04(-0.63%)
Mar 01, 2012 6.951 7.030 6.886 6.886 31,920 -0.07(-0.94%)
Feb 29, 2012 7.031 7.031 6.936 6.951 32,989 -0.08(-1.13%)
Feb 28, 2012 7.150 7.175 6.936 7.030 35,599 -0.11(-1.52%)
Feb 27, 2012 7.103 7.175 7.081 7.139 7,472 -0.01(-0.20%)
Feb 24, 2012 7.204 7.225 7.153 7.153 37,901 -0.07(-0.90%)
Feb 23, 2012 7.009 7.225 6.936 7.218 631,232 +0.23(+3.31%)
Feb 22, 2012 7.001 7.059 6.973 6.987 21,483 -0.02(-0.31%)
Feb 21, 2012 7.168 7.211 7.009 7.009 22,632 -0.15(-2.12%)
Feb 17, 2012 7.175 7.189 7.146 7.160 96,612 -0.01(-0.20%)
Feb 16, 2012 7.131 7.189 7.088 7.175 35,307 +0.07(+1.02%)
Feb 15, 2012 7.117 7.189 7.016 7.103 130,910 +0.00(+0.00%)
Feb 14, 2012 7.196 7.225 7.052 7.103 21,917 -0.12(-1.70%)
Feb 13, 2012 7.211 7.250 7.153 7.225 32,849 +0.11(+1.52%)
Feb 10, 2012 7.211 7.218 7.074 7.117 242,305 -0.12(-1.70%)
Feb 09, 2012 7.327 7.399 7.233 7.240 29,886 -0.09(-1.18%)
Feb 08, 2012 7.377 7.428 7.327 7.327 133,403 -0.04(-0.59%)
Feb 07, 2012 7.500 7.500 7.348 7.370 71,317 -0.16(-2.11%)
Feb 06, 2012 7.695 7.695 7.442 7.529 19,266 -0.22(-2.89%)
Feb 03, 2012 7.507 7.789 7.435 7.753 25,021 +0.37(+4.99%)
Feb 02, 2012 7.298 7.406 7.204 7.384 51,763 +0.09(+1.19%)
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.