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 (%)
May 31, 2012 7.448 7.594 7.398 7.471 131,806 -0.01(-0.10%)
May 30, 2012 7.485 7.536 7.398 7.478 22,244 -0.03(-0.39%)
May 29, 2012 7.565 7.565 7.434 7.507 14,877 -0.04(-0.58%)
May 25, 2012 7.543 7.558 7.471 7.551 93,202 +0.01(+0.10%)
May 24, 2012 7.478 7.543 7.471 7.543 13,843 -0.01(-0.19%)
May 23, 2012 7.529 7.565 7.471 7.558 14,515 +0.00(+0.00%)
May 22, 2012 7.536 7.565 7.473 7.558 64,660 +0.01(+0.10%)
May 21, 2012 7.558 7.576 7.485 7.551 17,665 -0.01(-0.10%)
May 18, 2012 7.442 7.580 7.079 7.558 30,597 +0.09(+1.17%)
May 17, 2012 7.413 7.543 7.398 7.471 69,896 +0.04(+0.49%)
May 16, 2012 7.449 7.503 7.405 7.434 24,186 +0.00(+0.00%)
May 15, 2012 7.427 7.500 7.420 7.434 16,955 +0.00(+0.00%)
May 14, 2012 7.369 7.478 7.369 7.434 53,160 +0.00(+0.00%)
May 11, 2012 7.333 7.449 7.333 7.434 115,074 +0.05(+0.69%)
May 10, 2012 7.427 7.427 7.289 7.384 27,975 -0.01(-0.20%)
May 09, 2012 7.268 7.427 7.173 7.398 26,580 +0.07(+0.99%)
May 08, 2012 7.115 7.398 7.115 7.326 22,346 +0.17(+2.33%)
May 07, 2012 7.115 7.166 7.108 7.159 9,646 +0.02(+0.30%)
May 04, 2012 7.173 7.195 7.108 7.137 30,696 -0.06(-0.81%)
May 03, 2012 7.065 7.253 7.065 7.195 24,873 +0.09(+1.22%)
May 02, 2012 6.985 7.108 6.985 7.108 20,631 +0.09(+1.34%)
May 01, 2012 7.065 7.137 6.941 7.014 27,594 -0.06(-0.82%)
Apr 30, 2012 7.072 7.166 7.043 7.072 24,385 -0.11(-1.52%)
Apr 27, 2012 7.246 7.246 7.094 7.181 13,720 -0.07(-1.00%)
Apr 26, 2012 7.289 7.311 7.224 7.253 33,754 -0.15(-1.96%)
Apr 25, 2012 7.202 7.420 7.144 7.398 27,243 +0.25(+3.55%)
Apr 24, 2012 7.065 7.181 7.065 7.144 10,729 +0.07(+1.03%)
Apr 23, 2012 7.028 7.123 7.028 7.072 27,695 -0.04(-0.51%)
Apr 20, 2012 7.202 7.217 7.094 7.108 23,440 +0.03(+0.41%)
Apr 19, 2012 7.130 7.173 7.079 7.079 21,458 -0.03(-0.41%)
Apr 18, 2012 7.210 7.210 7.072 7.108 16,279 -0.11(-1.51%)
Apr 17, 2012 7.217 7.275 7.173 7.217 35,336 +0.02(+0.30%)
Apr 16, 2012 7.115 7.217 7.101 7.195 8,670 +0.08(+1.12%)
Apr 13, 2012 7.094 7.173 6.985 7.115 26,835 -0.03(-0.41%)
Apr 12, 2012 7.144 7.181 7.108 7.144 24,685 -0.04(-0.51%)
Apr 11, 2012 7.166 7.181 7.108 7.181 40,903 +0.10(+1.43%)
Apr 10, 2012 7.086 7.137 7.050 7.079 58,555 +0.00(+0.00%)
Apr 09, 2012 7.072 7.123 7.072 7.079 57,885 -0.04(-0.61%)
Apr 05, 2012 7.123 7.181 7.108 7.123 10,452 -0.03(-0.41%)
Apr 04, 2012 7.086 7.181 7.072 7.152 30,206 +0.03(+0.41%)
Apr 03, 2012 7.144 7.181 7.094 7.123 18,335 -0.02(-0.30%)
Apr 02, 2012 7.072 7.173 7.050 7.144 24,860 +0.04(+0.51%)
Mar 30, 2012 7.181 7.181 7.108 7.108 15,351 -0.01(-0.20%)
Mar 29, 2012 7.079 7.144 7.043 7.123 16,985 -0.01(-0.20%)
Mar 28, 2012 7.152 7.166 7.072 7.137 9,957 +0.01(+0.10%)
Mar 27, 2012 7.144 7.275 7.072 7.130 20,094 -0.01(-0.20%)
Mar 26, 2012 6.999 7.166 6.999 7.144 38,226 +0.20(+2.82%)
Mar 23, 2012 6.883 6.970 6.883 6.949 17,684 +0.07(+1.05%)
Mar 22, 2012 6.861 6.898 6.854 6.876 33,947 -0.02(-0.32%)
Mar 21, 2012 6.898 6.949 6.891 6.898 25,883 -0.05(-0.73%)
Mar 20, 2012 6.920 7.065 6.891 6.949 31,941 -0.04(-0.52%)
Mar 19, 2012 6.905 7.036 6.883 6.985 23,879 +0.08(+1.16%)
Mar 16, 2012 6.883 6.905 6.854 6.905 55,355 +0.01(+0.21%)
Mar 15, 2012 6.891 6.920 6.854 6.891 237,344 -0.01(-0.21%)
Mar 14, 2012 6.934 6.941 6.891 6.905 10,594 -0.04(-0.52%)
Mar 13, 2012 6.934 6.948 6.840 6.941 82,007 +0.08(+1.16%)
Mar 12, 2012 6.891 6.898 6.855 6.862 41,893 -0.02(-0.31%)
Mar 09, 2012 6.934 6.977 6.826 6.884 67,162 +0.02(+0.32%)
Mar 08, 2012 6.912 6.912 6.855 6.862 32,879 -0.03(-0.42%)
Mar 07, 2012 6.876 6.939 6.811 6.891 39,407 +0.07(+1.06%)
Mar 06, 2012 6.783 6.847 6.783 6.819 33,891 -0.01(-0.21%)
Mar 05, 2012 6.797 6.862 6.768 6.833 47,665 +0.00(+0.00%)
Mar 02, 2012 6.905 6.948 6.739 6.833 161,603 -0.04(-0.63%)
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.