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 (%)
Feb 27, 2009 8.406 8.818 8.371 8.378 93,381 -0.14(-1.64%)
Feb 26, 2009 8.622 8.664 8.511 8.518 32,605 +0.01(+0.16%)
Feb 25, 2009 8.797 8.818 8.434 8.504 44,837 -0.32(-3.64%)
Feb 24, 2009 8.580 8.859 8.573 8.825 68,233 +0.34(+4.03%)
Feb 23, 2009 8.873 8.964 8.462 8.483 55,655 -0.34(-3.87%)
Feb 20, 2009 8.971 8.971 8.706 8.825 98,177 -0.27(-2.92%)
Feb 19, 2009 9.013 9.173 8.847 9.090 39,148 +0.21(+2.36%)
Feb 18, 2009 8.720 9.055 8.720 8.880 37,364 +0.17(+1.92%)
Feb 17, 2009 8.856 8.922 8.692 8.713 34,947 -0.21(-2.35%)
Feb 13, 2009 9.062 9.067 8.880 8.922 49,164 +0.01(+0.08%)
Feb 12, 2009 8.873 9.055 8.838 8.915 53,164 -0.02(-0.23%)
Feb 11, 2009 8.957 8.978 8.859 8.936 121,777 +0.05(+0.55%)
Feb 10, 2009 8.957 9.034 8.866 8.887 33,763 -0.10(-1.09%)
Feb 09, 2009 8.929 9.190 8.720 8.985 26,473 +0.03(+0.31%)
Feb 06, 2009 8.950 9.118 8.804 8.957 55,736 +0.03(+0.31%)
Feb 05, 2009 8.901 9.166 8.901 8.929 85,659 -0.01(-0.08%)
Feb 04, 2009 9.452 9.522 8.908 8.936 58,462 -0.52(-5.46%)
Feb 03, 2009 9.578 9.585 9.250 9.452 52,113 -0.02(-0.22%)
Feb 02, 2009 9.236 9.543 9.236 9.473 50,139 +0.17(+1.80%)
Jan 30, 2009 9.424 9.536 9.306 9.306 64,076 -0.03(-0.30%)
Jan 29, 2009 9.404 9.473 9.229 9.334 20,976 -0.15(-1.62%)
Jan 28, 2009 9.487 9.487 9.341 9.487 20,491 +0.16(+1.72%)
Jan 27, 2009 9.097 9.417 9.055 9.327 34,097 +0.26(+2.85%)
Jan 26, 2009 8.818 9.166 8.406 9.069 45,996 +0.29(+3.34%)
Jan 23, 2009 8.692 9.069 8.546 8.776 106,654 -0.19(-2.10%)
Jan 22, 2009 8.720 9.062 8.413 8.964 34,154 +0.08(+0.94%)
Jan 21, 2009 8.580 8.880 8.371 8.880 55,998 +0.28(+3.24%)
Jan 20, 2009 9.229 9.278 8.525 8.601 74,570 -0.78(-8.33%)
Jan 16, 2009 9.738 9.836 9.194 9.383 62,933 -0.28(-2.89%)
Jan 15, 2009 9.662 9.766 9.466 9.662 55,161 +0.02(+0.22%)
Jan 14, 2009 9.578 9.801 9.578 9.641 129,666 -0.15(-1.57%)
Jan 13, 2009 9.669 9.801 9.613 9.794 43,968 +0.45(+4.85%)
Jan 12, 2009 9.766 9.927 9.341 9.341 33,449 -0.31(-3.25%)
Jan 09, 2009 9.892 9.941 9.557 9.655 54,990 -0.29(-2.88%)
Jan 08, 2009 9.794 9.941 9.794 9.941 40,259 +0.17(+1.79%)
Jan 07, 2009 9.885 9.899 9.704 9.766 108,678 -0.16(-1.62%)
Jan 06, 2009 9.927 9.941 9.752 9.927 42,830 +0.11(+1.14%)
Jan 05, 2009 9.850 9.941 9.676 9.815 42,202 +0.01(+0.07%)
Jan 02, 2009 9.850 9.871 9.752 9.808 103,940 -0.05(-0.50%)
Dec 31, 2008 9.766 9.962 9.641 9.857 140,917 +0.10(+1.07%)
Dec 30, 2008 9.697 9.752 9.599 9.752 39,376 +0.13(+1.30%)
Dec 29, 2008 9.731 9.745 9.557 9.627 26,151 -0.10(-1.00%)
Dec 26, 2008 9.676 9.745 9.648 9.724 34,234 +0.10(+1.09%)
Dec 24, 2008 9.724 9.724 9.327 9.620 101,910 -0.15(-1.50%)
Dec 23, 2008 9.676 9.766 9.585 9.766 54,533 +0.10(+1.08%)
Dec 22, 2008 9.578 9.759 9.487 9.662 113,156 -0.12(-1.21%)
Dec 19, 2008 9.543 9.780 9.104 9.780 379,279 +0.60(+6.53%)
Dec 18, 2008 9.417 9.417 9.076 9.180 152,907 +0.05(+0.53%)
Dec 17, 2008 9.243 9.390 9.076 9.131 72,839 -0.28(-2.97%)
Dec 16, 2008 9.180 9.417 8.894 9.411 76,100 +0.40(+4.41%)
Dec 15, 2008 9.187 9.369 8.727 9.013 23,069 -0.16(-1.75%)
Dec 12, 2008 8.580 9.320 8.580 9.173 54,342 +0.65(+7.61%)
Dec 11, 2008 8.943 9.194 8.476 8.525 68,927 -0.52(-5.78%)
Dec 10, 2008 8.776 9.131 8.699 9.048 103,649 +0.38(+4.34%)
Dec 09, 2008 9.229 9.257 8.594 8.671 119,961 -0.66(-7.03%)
Dec 08, 2008 9.250 9.327 8.734 9.327 124,228 +0.08(+0.91%)
Dec 05, 2008 8.580 9.243 8.580 9.243 60,151 +0.61(+7.11%)
Dec 04, 2008 8.936 9.411 8.476 8.629 64,169 -0.43(-4.77%)
Dec 03, 2008 8.720 9.243 8.371 9.062 54,630 +0.46(+5.35%)
Dec 02, 2008 8.225 8.748 8.169 8.601 52,545 +0.51(+6.29%)
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.