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 (%)
Jun 30, 2011 8.841 8.962 8.805 8.891 19,372 +0.02(+0.24%)
Jun 29, 2011 8.898 8.898 8.748 8.869 19,469 +0.01(+0.16%)
Jun 28, 2011 8.733 8.941 8.633 8.855 27,864 +0.01(+0.08%)
Jun 27, 2011 8.469 8.862 8.469 8.848 34,441 +0.08(+0.90%)
Jun 24, 2011 8.855 8.905 8.726 8.769 548,989 -0.06(-0.65%)
Jun 23, 2011 8.569 8.891 8.483 8.826 50,389 +0.17(+1.99%)
Jun 22, 2011 8.726 8.812 8.605 8.655 52,628 -0.11(-1.23%)
Jun 21, 2011 8.769 8.769 8.540 8.762 60,190 +0.02(+0.25%)
Jun 20, 2011 8.669 8.755 8.590 8.741 35,556 +0.07(+0.83%)
Jun 17, 2011 8.583 8.690 8.576 8.669 89,815 +0.10(+1.17%)
Jun 16, 2011 8.204 8.626 8.196 8.569 80,160 +0.39(+4.82%)
Jun 15, 2011 8.118 8.196 8.118 8.175 70,878 -0.04(-0.44%)
Jun 14, 2011 8.103 8.275 8.096 8.211 42,582 +0.15(+1.87%)
Jun 13, 2011 8.103 8.203 7.954 8.060 40,964 +0.00(+0.00%)
Jun 10, 2011 8.089 8.196 8.060 8.060 38,641 -0.04(-0.53%)
Jun 09, 2011 8.089 8.232 8.060 8.103 36,471 +0.02(+0.26%)
Jun 08, 2011 8.011 8.103 7.476 8.082 107,931 +0.04(+0.44%)
Jun 07, 2011 8.082 8.117 8.046 8.046 28,189 +0.02(+0.27%)
Jun 06, 2011 8.053 8.096 7.946 8.025 80,279 -0.03(-0.35%)
Jun 03, 2011 7.996 8.118 7.993 8.053 48,792 -0.01(-0.09%)
May 24, 2011 7.983 8.103 7.983 8.060 63,344 +0.04(+0.53%)
May 23, 2011 8.003 8.053 7.996 8.018 50,628 -0.06(-0.71%)
May 20, 2011 8.011 8.146 8.011 8.075 136,544 +0.01(+0.18%)
May 19, 2011 8.182 8.182 8.018 8.060 59,875 -0.10(-1.22%)
May 18, 2011 8.082 8.160 8.068 8.160 72,288 +0.06(+0.79%)
May 17, 2011 8.068 8.117 8.053 8.096 73,035 +0.01(+0.09%)
May 16, 2011 8.060 8.224 8.060 8.089 36,682 +0.02(+0.27%)
May 13, 2011 8.388 8.395 7.989 8.068 33,660 -0.36(-4.23%)
May 12, 2011 8.331 8.467 8.182 8.424 41,530 +0.06(+0.68%)
May 11, 2011 8.595 8.602 8.367 8.367 15,934 -0.31(-3.53%)
May 10, 2011 8.495 8.688 8.438 8.673 11,211 +0.22(+2.61%)
May 09, 2011 8.424 8.488 8.374 8.452 11,446 +0.01(+0.17%)
May 06, 2011 8.517 8.638 8.438 8.438 28,175 +0.03(+0.34%)
May 05, 2011 8.780 8.780 8.395 8.410 35,609 +0.04(+0.51%)
May 04, 2011 8.403 8.410 8.210 8.367 41,398 -0.04(-0.42%)
May 03, 2011 8.738 8.780 8.310 8.403 35,659 -0.21(-2.48%)
May 02, 2011 8.702 9.037 8.609 8.616 31,984 -0.33(-3.67%)
Apr 29, 2011 9.080 9.080 8.909 8.944 51,021 -0.12(-1.34%)
Apr 28, 2011 8.923 9.072 8.923 9.065 7,395 +0.21(+2.33%)
Apr 27, 2011 8.866 8.973 8.802 8.859 19,819 -0.02(-0.24%)
Apr 26, 2011 8.666 8.909 8.666 8.880 13,269 +0.21(+2.47%)
Apr 25, 2011 8.823 8.837 8.616 8.666 11,862 -0.16(-1.78%)
Apr 21, 2011 8.909 8.909 8.638 8.823 20,091 -0.01(-0.16%)
Apr 20, 2011 9.087 9.087 8.787 8.837 36,108 -0.15(-1.67%)
Apr 19, 2011 9.037 9.108 8.951 8.987 16,736 +0.01(+0.16%)
Apr 18, 2011 8.980 9.037 8.966 8.973 16,498 -0.07(-0.79%)
Apr 15, 2011 9.008 9.051 9.008 9.044 32,691 +0.02(+0.24%)
Apr 14, 2011 9.015 9.072 9.015 9.023 194,736 -0.04(-0.39%)
Apr 13, 2011 9.072 9.087 9.015 9.058 23,974 +0.04(+0.39%)
Apr 12, 2011 9.015 9.087 9.015 9.023 14,003 +0.01(+0.08%)
Apr 11, 2011 9.015 9.094 9.015 9.015 13,976 +0.01(+0.16%)
Apr 08, 2011 9.201 9.208 8.987 9.001 13,465 -0.14(-1.56%)
Apr 07, 2011 9.208 9.208 9.144 9.144 59,828 -0.03(-0.31%)
Apr 06, 2011 9.158 9.208 9.137 9.172 87,744 -0.06(-0.62%)
Apr 05, 2011 9.372 9.415 9.115 9.229 20,443 -0.21(-2.26%)
Apr 04, 2011 9.472 9.578 9.350 9.443 25,865 -0.02(-0.23%)
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.