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 UNCHANGED
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 (%)
Mar 31, 2014 8.439 8.469 8.212 8.212 63,832 -0.16(-1.90%)
Mar 28, 2014 8.409 8.507 8.318 8.371 42,939 -0.04(-0.45%)
Mar 27, 2014 8.401 8.558 8.371 8.409 27,508 +0.05(+0.54%)
Mar 26, 2014 8.613 8.613 8.363 8.363 26,121 -0.17(-1.95%)
Mar 25, 2014 8.537 8.620 8.462 8.530 7,768 +0.02(+0.27%)
Mar 24, 2014 8.499 8.613 8.454 8.507 11,982 -0.08(-0.88%)
Mar 21, 2014 8.666 8.764 8.545 8.583 42,325 -0.04(-0.44%)
Mar 20, 2014 8.545 8.688 8.492 8.620 16,152 +0.02(+0.26%)
Mar 19, 2014 8.522 8.635 8.522 8.598 12,697 -0.04(-0.44%)
Mar 18, 2014 8.484 8.651 8.429 8.635 26,579 +0.17(+1.96%)
Mar 17, 2014 8.469 8.507 8.439 8.469 6,778 +0.02(+0.27%)
Mar 14, 2014 8.386 8.522 8.371 8.447 25,761 +0.04(+0.45%)
Mar 13, 2014 8.522 8.560 8.394 8.409 47,991 -0.11(-1.33%)
Mar 12, 2014 8.522 8.628 8.424 8.522 12,677 +0.01(+0.09%)
Mar 11, 2014 8.635 8.672 8.424 8.515 30,124 -0.14(-1.56%)
Mar 10, 2014 8.702 8.807 8.492 8.650 24,946 -0.17(-1.96%)
Mar 07, 2014 8.785 8.822 8.707 8.822 13,383 +0.11(+1.21%)
Mar 06, 2014 8.792 8.792 8.695 8.717 19,318 -0.10(-1.11%)
Mar 05, 2014 8.717 8.830 8.655 8.815 29,184 +0.06(+0.69%)
Mar 04, 2014 8.567 8.928 8.364 8.755 52,628 +0.29(+3.37%)
Mar 03, 2014 8.364 8.485 8.192 8.470 13,127 +0.04(+0.45%)
Feb 28, 2014 8.184 8.454 8.184 8.432 43,627 +0.29(+3.60%)
Feb 27, 2014 8.109 8.139 8.072 8.139 13,131 +0.02(+0.18%)
Feb 26, 2014 8.072 8.162 8.072 8.124 21,260 +0.01(+0.09%)
Feb 25, 2014 8.109 8.190 8.042 8.117 11,191 +0.04(+0.46%)
Feb 24, 2014 8.019 8.184 8.004 8.079 17,946 +0.00(+0.00%)
Feb 21, 2014 8.079 8.154 8.004 8.079 26,436 +0.06(+0.75%)
Feb 20, 2014 8.094 8.116 7.974 8.019 18,603 +0.02(+0.28%)
Feb 19, 2014 8.162 8.252 7.981 7.996 16,565 -0.22(-2.65%)
Feb 18, 2014 8.222 8.252 8.162 8.214 6,015 +0.07(+0.83%)
Feb 14, 2014 8.169 8.147 8.147 8.147 13,052 +0.00(+0.00%)
Feb 13, 2014 7.981 8.177 7.981 8.147 7,916 +0.14(+1.69%)
Feb 12, 2014 8.177 8.177 8.011 8.011 9,625 -0.16(-1.93%)
Feb 11, 2014 8.184 8.237 8.124 8.169 11,616 -0.03(-0.37%)
Feb 10, 2014 8.229 8.282 8.117 8.199 9,797 -0.03(-0.37%)
Feb 07, 2014 8.312 8.312 8.156 8.229 23,135 -0.04(-0.45%)
Feb 06, 2014 8.334 8.334 8.237 8.267 12,027 -0.05(-0.63%)
Feb 05, 2014 8.334 8.334 8.259 8.319 17,203 -0.09(-1.07%)
Feb 04, 2014 8.394 8.439 8.267 8.409 12,624 +0.17(+2.00%)
Feb 03, 2014 8.470 8.552 8.237 8.244 37,215 -0.23(-2.66%)
Jan 31, 2014 8.605 8.605 8.432 8.470 42,513 -0.14(-1.66%)
Jan 30, 2014 8.620 8.665 8.597 8.612 16,608 +0.13(+1.50%)
Jan 29, 2014 8.500 8.581 8.485 8.485 18,406 -0.08(-0.96%)
Jan 28, 2014 8.665 8.665 8.537 8.567 36,967 -0.14(-1.55%)
Jan 27, 2014 8.665 8.725 8.620 8.702 10,594 +0.03(+0.35%)
Jan 24, 2014 8.635 8.762 8.635 8.672 33,855 +0.03(+0.35%)
Jan 23, 2014 8.695 8.747 8.635 8.642 15,827 -0.02(-0.26%)
Jan 22, 2014 8.710 8.710 8.635 8.665 15,634 -0.04(-0.43%)
Jan 21, 2014 8.635 8.710 8.605 8.702 8,871 +0.09(+1.05%)
Jan 17, 2014 8.605 8.612 8.612 8.612 35,826 +0.02(+0.26%)
Jan 16, 2014 8.590 8.590 8.560 8.590 8,164 -0.06(-0.69%)
Jan 15, 2014 8.665 8.740 8.567 8.650 11,616 -0.02(-0.17%)
Jan 14, 2014 8.635 8.702 8.567 8.665 4,991 +0.17(+1.94%)
Jan 13, 2014 8.492 8.560 8.485 8.500 17,629 -0.05(-0.61%)
Jan 10, 2014 8.545 8.612 8.417 8.552 22,976 +0.03(+0.35%)
Jan 09, 2014 8.477 8.538 8.361 8.522 27,750 +0.05(+0.62%)
Jan 08, 2014 8.672 8.672 8.409 8.470 17,859 -0.23(-2.59%)
Jan 07, 2014 8.657 8.695 8.590 8.695 5,734 +0.09(+1.05%)
Jan 06, 2014 8.597 8.635 8.597 8.605 5,905 -0.01(-0.09%)
Jan 03, 2014 8.635 8.635 8.560 8.612 11,742 -0.03(-0.35%)
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.