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 (%)
Dec 31, 2014 9.239 9.224 9.224 9.224 40,979 +0.02(+0.25%)
Dec 30, 2014 9.216 9.239 9.001 9.201 16,153 -0.01(-0.08%)
Dec 29, 2014 8.986 9.216 8.986 9.209 19,104 +0.19(+2.13%)
Dec 26, 2014 9.009 9.139 8.955 9.017 33,252 +0.03(+0.39%)
Dec 24, 2014 8.970 8.982 8.982 8.982 4,163 -0.00(-0.04%)
Dec 23, 2014 9.009 9.009 8.955 8.986 23,402 -0.04(-0.43%)
Dec 22, 2014 8.993 9.032 8.974 9.024 11,629 +0.03(+0.34%)
Dec 19, 2014 8.909 8.993 8.878 8.993 14,528 +0.08(+0.91%)
Dec 18, 2014 8.955 8.955 8.840 8.913 16,259 +0.03(+0.30%)
Dec 17, 2014 8.940 8.955 8.801 8.886 3,921 +0.10(+1.14%)
Dec 16, 2014 8.909 8.947 8.786 8.786 5,776 -0.08(-0.87%)
Dec 15, 2014 8.793 8.970 8.793 8.863 11,551 -0.03(-0.35%)
Dec 12, 2014 8.955 8.963 8.824 8.894 29,916 +0.00(+0.00%)
Dec 11, 2014 8.787 8.909 8.756 8.894 12,859 +0.11(+1.26%)
Dec 10, 2014 8.863 8.924 8.725 8.783 22,480 -0.03(-0.30%)
Dec 09, 2014 8.779 8.909 8.756 8.809 10,759 -0.04(-0.43%)
Dec 08, 2014 8.794 8.855 8.748 8.848 3,141 +0.05(+0.61%)
Dec 05, 2014 8.748 8.901 8.710 8.794 13,084 +0.10(+1.14%)
Dec 04, 2014 8.733 8.733 8.695 8.695 934 -0.02(-0.18%)
Dec 03, 2014 8.710 8.748 8.649 8.710 11,126 +0.08(+0.89%)
Dec 02, 2014 8.680 8.787 8.634 8.634 11,869 +0.00(+0.00%)
Dec 01, 2014 8.756 8.760 8.634 8.634 15,279 +0.00(+0.00%)
Nov 28, 2014 8.748 8.756 8.634 8.634 10,698 -0.08(-0.96%)
Nov 26, 2014 8.725 8.718 8.718 8.718 21,333 -0.02(-0.26%)
Nov 25, 2014 8.729 8.741 8.695 8.741 15,879 +0.02(+0.18%)
Nov 24, 2014 8.695 8.741 8.672 8.725 78,141 +0.05(+0.53%)
Nov 21, 2014 8.817 8.817 8.672 8.680 23,456 -0.10(-1.13%)
Nov 20, 2014 8.774 8.825 8.774 8.779 8,441 -0.04(-0.43%)
Nov 19, 2014 8.838 8.862 8.771 8.817 77,009 -0.02(-0.26%)
Nov 18, 2014 8.787 8.901 8.787 8.840 22,582 -0.02(-0.17%)
Nov 17, 2014 8.863 8.863 8.809 8.855 284,023 +0.02(+0.26%)
Nov 14, 2014 8.863 8.863 8.826 8.832 20,356 -0.05(-0.52%)
Nov 13, 2014 8.901 8.901 8.825 8.878 28,745 +0.03(+0.35%)
Nov 12, 2014 8.779 8.894 8.771 8.848 21,835 +0.02(+0.26%)
Nov 11, 2014 8.809 8.863 8.771 8.825 20,447 +0.04(+0.43%)
Nov 10, 2014 8.862 8.886 8.779 8.787 7,948 -0.05(-0.52%)
Nov 07, 2014 8.779 8.863 8.771 8.832 12,640 +0.00(+0.00%)
Nov 06, 2014 8.901 8.901 8.832 8.832 2,885 -0.01(-0.09%)
Nov 05, 2014 8.863 8.871 8.779 8.840 17,913 -0.02(-0.17%)
Nov 04, 2014 8.855 8.863 8.787 8.855 11,479 +0.02(+0.26%)
Nov 03, 2014 8.748 8.863 8.748 8.832 14,980 +0.05(+0.61%)
Oct 31, 2014 8.787 8.863 8.710 8.779 20,824 +0.02(+0.17%)
Oct 30, 2014 8.718 8.787 8.718 8.764 21,268 +0.07(+0.79%)
Oct 29, 2014 8.718 8.733 8.672 8.695 3,376 +0.04(+0.44%)
Oct 28, 2014 8.771 8.771 8.657 8.657 6,990 -0.06(-0.70%)
Oct 27, 2014 8.634 8.718 8.603 8.718 10,699 -0.02(-0.17%)
Oct 24, 2014 8.741 8.748 8.641 8.733 9,410 +0.06(+0.70%)
Oct 23, 2014 8.634 8.664 8.596 8.672 19,617 +0.01(+0.09%)
Oct 22, 2014 8.634 8.718 8.565 8.664 22,191 -0.05(-0.53%)
Oct 21, 2014 8.664 8.748 8.565 8.710 20,390 -0.02(-0.26%)
Oct 20, 2014 8.741 8.741 8.527 8.733 10,306 -0.02(-0.17%)
Oct 17, 2014 8.672 8.760 8.672 8.748 17,962 +0.11(+1.33%)
Oct 16, 2014 8.519 8.634 8.511 8.634 15,208 +0.02(+0.27%)
Oct 15, 2014 8.489 8.618 8.458 8.611 20,451 -0.01(-0.09%)
Oct 14, 2014 8.527 8.626 8.527 8.618 13,318 +0.02(+0.18%)
Oct 13, 2014 8.466 8.626 8.443 8.603 8,165 +0.05(+0.63%)
Oct 10, 2014 8.565 8.565 8.473 8.550 13,851 -0.02(-0.27%)
Oct 09, 2014 8.696 8.696 8.489 8.573 10,407 -0.07(-0.80%)
Oct 08, 2014 8.672 8.703 8.596 8.641 4,435 +0.08(+0.89%)
Oct 07, 2014 8.680 8.680 8.565 8.565 9,571 -0.11(-1.23%)
Oct 06, 2014 8.649 8.725 8.634 8.672 16,662 +0.04(+0.44%)
Oct 03, 2014 8.618 8.690 8.618 8.634 24,247 -0.03(-0.35%)
Oct 02, 2014 8.618 8.741 8.603 8.664 14,451 +0.02(+0.27%)
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.