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 (%)
Jun 28, 2013 8.171 8.171 8.089 8.141 154,176 +0.01(+0.09%)
Jun 26, 2013 8.171 8.171 8.096 8.134 0 -0.02(-0.27%)
Jun 25, 2013 8.052 8.163 8.037 8.156 0 +0.12(+1.48%)
Jun 24, 2013 8.096 8.134 7.985 8.037 0 -0.09(-1.10%)
Jun 21, 2013 8.030 8.156 8.030 8.126 73,620 +0.13(+1.67%)
Jun 20, 2013 7.955 8.111 7.955 7.992 0 +0.01(+0.19%)
Jun 19, 2013 8.126 8.163 7.968 7.978 0 -0.17(-2.10%)
Jun 18, 2013 8.096 8.171 8.044 8.148 0 +0.05(+0.64%)
Jun 17, 2013 8.171 8.171 8.059 8.096 0 -0.01(-0.09%)
Jun 14, 2013 8.096 8.134 8.022 8.104 0 +0.01(+0.09%)
Jun 13, 2013 8.098 8.134 8.015 8.096 54,175 +0.00(+0.00%)
Jun 12, 2013 8.104 8.134 8.022 8.096 212,367 +0.05(+0.65%)
Jun 11, 2013 8.015 8.096 7.919 8.044 9,333 -0.07(-0.91%)
Jun 10, 2013 7.970 8.126 7.948 8.118 0 +0.15(+1.86%)
Jun 07, 2013 8.052 8.052 7.911 7.970 0 -0.01(-0.19%)
Jun 06, 2013 7.934 8.052 7.919 7.985 12,647 +0.04(+0.47%)
Jun 05, 2013 7.926 8.074 7.837 7.948 0 +0.04(+0.47%)
Jun 04, 2013 8.067 8.067 7.882 7.911 0 -0.18(-2.19%)
Jun 03, 2013 8.081 8.133 7.845 8.089 61,183 +0.00(+0.00%)
May 31, 2013 7.985 8.111 7.948 8.089 92,242 +0.10(+1.20%)
May 30, 2013 8.055 8.055 7.808 7.993 30,976 +0.19(+2.46%)
May 29, 2013 7.867 7.900 7.778 7.800 32,868 -0.13(-1.59%)
May 28, 2013 7.985 8.022 7.852 7.926 24,093 +0.02(+0.28%)
May 24, 2013 7.911 7.963 7.897 7.904 0 -0.03(-0.37%)
May 23, 2013 7.948 7.985 7.919 7.934 0 -0.03(-0.37%)
May 22, 2013 8.022 8.022 7.948 7.963 0 -0.07(-0.92%)
May 21, 2013 8.022 8.037 7.970 8.037 0 -0.01(-0.09%)
May 20, 2013 8.052 8.073 7.956 8.044 0 +0.04(+0.55%)
May 17, 2013 8.118 8.118 7.985 8.000 0 -0.07(-0.82%)
May 16, 2013 8.133 8.274 8.030 8.067 191,263 +0.01(+0.09%)
May 15, 2013 7.941 8.118 7.941 8.059 0 +0.13(+1.68%)
May 13, 2013 7.948 7.948 7.808 7.926 0 -0.01(-0.19%)
May 10, 2013 7.874 7.963 7.719 7.941 0 +0.08(+1.03%)
May 09, 2013 7.948 7.948 7.782 7.860 0 -0.09(-1.12%)
May 08, 2013 7.985 7.985 7.934 7.948 0 -0.03(-0.37%)
May 07, 2013 8.022 8.044 7.912 7.978 0 +0.04(+0.47%)
May 06, 2013 7.860 7.941 7.845 7.941 0 -0.01(-0.09%)
May 03, 2013 7.845 7.985 7.756 7.948 0 +0.19(+2.48%)
May 02, 2013 7.468 7.778 7.468 7.756 0 +0.17(+2.24%)
May 01, 2013 8.081 8.081 7.571 7.586 0 -0.38(-4.74%)
Apr 30, 2013 7.941 7.963 7.904 7.963 0 -0.02(-0.28%)
Apr 29, 2013 7.941 8.015 7.941 7.985 17,461 +0.07(+0.93%)
Apr 26, 2013 7.978 7.978 7.837 7.911 47,220 -0.07(-0.83%)
Apr 25, 2013 7.948 7.985 7.948 7.978 26,435 +0.07(+0.84%)
Apr 24, 2013 8.044 8.081 7.860 7.911 5,473 -0.18(-2.19%)
Apr 23, 2013 8.022 8.089 7.897 8.089 4,445 +0.10(+1.30%)
Apr 22, 2013 7.897 8.059 7.889 7.985 6,849 -0.04(-0.55%)
Apr 19, 2013 7.556 8.089 7.556 8.030 17,775 +0.48(+6.37%)
Apr 18, 2013 7.423 7.660 7.423 7.549 21,142 +0.06(+0.79%)
Apr 17, 2013 7.660 7.874 7.482 7.490 14,894 -0.22(-2.88%)
Apr 16, 2013 7.549 7.749 7.549 7.712 11,287 +0.21(+2.76%)
Apr 15, 2013 7.934 7.934 7.386 7.505 27,985 -0.44(-5.49%)
Apr 12, 2013 8.118 8.118 7.926 7.941 5,474 -0.04(-0.46%)
Apr 11, 2013 7.970 8.015 7.887 7.978 4,150 -0.05(-0.64%)
Apr 10, 2013 7.815 8.074 7.815 8.030 18,112 +0.25(+3.23%)
Apr 09, 2013 7.837 7.963 7.771 7.778 9,236 -0.07(-0.94%)
Apr 08, 2013 8.037 8.037 7.823 7.852 6,115 -0.16(-2.03%)
Apr 05, 2013 7.882 8.163 7.882 8.015 9,368 -0.01(-0.09%)
Apr 04, 2013 8.059 8.067 7.948 8.022 8,181 +0.03(+0.37%)
Apr 03, 2013 8.022 8.200 7.934 7.993 21,712 -0.04(-0.46%)
Apr 02, 2013 8.081 8.163 8.030 8.030 19,412 -0.06(-0.73%)
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.