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

Essa Bancorp Inc (NQ: ESSA )

18.12 +0.62 (+3.57%)
Streaming Delayed Price Updated: 9:31 AM 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 (%)
Jan 31, 2011 8.839 9.024 8.754 8.953 116,167 +0.14(+1.61%)
Jan 28, 2011 8.974 8.974 8.754 8.811 72,024 -0.23(-2.59%)
Jan 27, 2011 8.981 9.073 8.790 9.045 18,895 +0.00(+0.00%)
Jan 26, 2011 9.010 9.045 8.953 9.045 24,316 +0.06(+0.63%)
Jan 25, 2011 8.783 9.038 8.783 8.988 23,248 +0.14(+1.60%)
Jan 24, 2011 8.783 8.847 8.754 8.847 8,059 +0.09(+1.05%)
Jan 21, 2011 8.691 8.854 8.669 8.754 55,679 +0.11(+1.31%)
Jan 20, 2011 8.513 8.698 8.513 8.641 35,009 +0.11(+1.25%)
Jan 19, 2011 9.031 9.031 8.535 8.535 40,077 -0.49(-5.42%)
Jan 18, 2011 8.946 9.024 8.939 9.024 11,600 +0.00(+0.00%)
Jan 14, 2011 8.960 9.059 8.925 9.024 21,842 +0.08(+0.87%)
Jan 13, 2011 9.201 9.201 8.925 8.946 16,296 -0.22(-2.40%)
Jan 12, 2011 9.180 9.201 9.109 9.166 10,474 +0.01(+0.15%)
Jan 11, 2011 9.102 9.180 9.102 9.151 8,115 +0.06(+0.70%)
Jan 10, 2011 9.080 9.130 9.073 9.088 50,070 -0.04(-0.47%)
Jan 07, 2011 9.399 9.399 9.095 9.130 19,153 -0.25(-2.65%)
Jan 06, 2011 9.378 9.421 9.279 9.378 32,347 -0.03(-0.30%)
Jan 05, 2011 9.137 9.414 9.137 9.407 22,949 +0.28(+3.11%)
Jan 04, 2011 9.492 9.492 9.109 9.123 20,210 -0.32(-3.38%)
Jan 03, 2011 9.421 9.463 9.336 9.442 32,803 +0.07(+0.76%)
Dec 31, 2010 9.435 9.442 9.371 9.371 9,848 -0.06(-0.68%)
Dec 30, 2010 9.371 9.456 9.350 9.435 27,624 +0.02(+0.23%)
Dec 29, 2010 9.414 9.463 9.222 9.414 26,513 +0.04(+0.45%)
Dec 28, 2010 9.368 9.449 9.368 9.371 18,075 -0.06(-0.60%)
Dec 27, 2010 9.251 9.513 9.243 9.428 23,008 +0.17(+1.80%)
Dec 23, 2010 9.265 9.329 9.251 9.261 46,632 +0.01(+0.11%)
Dec 22, 2010 9.180 9.272 9.095 9.251 108,055 +0.11(+1.24%)
Dec 21, 2010 9.073 9.272 8.995 9.137 33,001 +0.11(+1.18%)
Dec 20, 2010 8.917 9.059 8.896 9.031 40,786 +0.12(+1.35%)
Dec 17, 2010 9.399 9.399 8.861 8.910 354,949 -0.49(-5.20%)
Dec 16, 2010 9.102 9.435 9.073 9.399 29,990 +0.30(+3.27%)
Dec 15, 2010 9.208 9.208 9.020 9.102 50,472 -0.14(-1.53%)
Dec 14, 2010 9.300 9.357 8.896 9.243 40,040 +0.01(+0.15%)
Dec 13, 2010 9.328 9.328 9.187 9.229 19,331 -0.09(-0.98%)
Dec 10, 2010 9.286 9.356 9.250 9.321 27,793 +0.04(+0.46%)
Dec 09, 2010 9.286 9.286 9.095 9.279 28,630 +0.04(+0.46%)
Dec 08, 2010 9.250 9.250 9.109 9.236 27,324 +0.02(+0.23%)
Dec 07, 2010 9.025 9.222 8.890 9.215 47,970 +0.28(+3.08%)
Dec 06, 2010 9.046 9.046 8.890 8.940 85,281 -0.16(-1.71%)
Dec 03, 2010 9.159 9.159 9.035 9.095 22,948 -0.14(-1.53%)
Dec 02, 2010 9.236 9.243 9.152 9.236 8,668 +0.03(+0.31%)
Dec 01, 2010 9.286 9.300 9.159 9.208 27,767 -0.08(-0.84%)
Nov 30, 2010 9.138 9.286 9.039 9.286 82,459 +0.04(+0.38%)
Nov 29, 2010 9.145 9.250 9.053 9.250 16,176 +0.02(+0.23%)
Nov 26, 2010 9.130 9.229 9.130 9.229 4,814 +0.08(+0.93%)
Nov 24, 2010 8.897 9.145 9.145 9.145 32,908 +0.26(+2.94%)
Nov 23, 2010 8.742 8.897 8.742 8.883 20,958 +0.05(+0.56%)
Nov 22, 2010 8.883 8.961 8.693 8.834 24,748 -0.12(-1.34%)
Nov 19, 2010 8.954 8.989 8.862 8.954 55,331 +0.03(+0.32%)
Nov 18, 2010 9.088 9.145 8.855 8.926 69,494 -0.11(-1.17%)
Nov 17, 2010 8.897 9.039 8.890 9.032 7,304 +0.16(+1.75%)
Nov 16, 2010 8.940 8.989 8.827 8.876 32,432 -0.15(-1.64%)
Nov 15, 2010 9.123 9.123 8.996 9.025 16,743 -0.09(-1.01%)
Nov 12, 2010 9.032 9.180 9.032 9.116 19,071 -0.02(-0.23%)
Nov 11, 2010 9.032 9.180 9.032 9.138 8,529 +0.00(+0.00%)
Nov 10, 2010 9.109 9.180 9.060 9.138 26,151 +0.06(+0.62%)
Nov 09, 2010 9.159 9.180 9.017 9.081 23,248 -0.10(-1.08%)
Nov 08, 2010 9.138 9.180 9.109 9.180 13,777 -0.01(-0.15%)
Nov 05, 2010 9.201 9.222 9.102 9.194 22,816 -0.02(-0.23%)
Nov 04, 2010 9.145 9.215 9.067 9.215 58,805 +0.07(+0.77%)
Nov 03, 2010 9.016 9.145 9.016 9.145 7,791 +0.07(+0.78%)
Nov 02, 2010 8.883 9.074 8.855 9.074 45,575 +0.25(+2.88%)
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.