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 8.829 8.950 8.793 8.879 19,399 +0.02(+0.24%)
Jun 29, 2011 8.886 8.886 8.736 8.857 19,495 +0.01(+0.16%)
Jun 28, 2011 8.721 8.929 8.621 8.843 27,903 +0.01(+0.08%)
Jun 27, 2011 8.457 8.850 8.457 8.836 34,489 +0.08(+0.90%)
Jun 24, 2011 8.843 8.893 8.714 8.757 549,745 -0.06(-0.65%)
Jun 23, 2011 8.557 8.879 8.471 8.814 50,458 +0.17(+1.99%)
Jun 22, 2011 8.714 8.800 8.593 8.643 52,700 -0.11(-1.23%)
Jun 21, 2011 8.757 8.757 8.528 8.750 60,272 +0.02(+0.25%)
Jun 20, 2011 8.657 8.743 8.578 8.729 35,605 +0.07(+0.83%)
Jun 17, 2011 8.571 8.678 8.564 8.657 89,938 +0.10(+1.17%)
Jun 16, 2011 8.192 8.614 8.185 8.557 80,271 +0.39(+4.82%)
Jun 15, 2011 8.107 8.185 8.107 8.164 70,975 -0.04(-0.44%)
Jun 14, 2011 8.092 8.264 8.085 8.200 42,641 +0.15(+1.86%)
Jun 13, 2011 8.092 8.192 7.943 8.049 41,021 +0.00(+0.00%)
Jun 10, 2011 8.078 8.185 8.049 8.049 38,694 -0.04(-0.53%)
Jun 09, 2011 8.078 8.220 8.049 8.092 36,522 +0.02(+0.26%)
Jun 08, 2011 8.000 8.092 7.466 8.071 108,079 +0.04(+0.44%)
Jun 07, 2011 8.071 8.106 8.035 8.035 28,227 +0.02(+0.27%)
Jun 06, 2011 8.042 8.085 7.936 8.014 80,390 -0.03(-0.35%)
Jun 03, 2011 7.985 8.106 7.982 8.042 48,860 -0.01(-0.09%)
May 24, 2011 7.972 8.092 7.972 8.049 63,432 +0.04(+0.53%)
May 23, 2011 7.992 8.042 7.985 8.007 50,697 -0.06(-0.71%)
May 20, 2011 8.000 8.135 8.000 8.064 136,732 +0.01(+0.18%)
May 19, 2011 8.170 8.170 8.007 8.049 59,957 -0.10(-1.22%)
May 18, 2011 8.071 8.149 8.056 8.149 72,388 +0.06(+0.79%)
May 17, 2011 8.056 8.106 8.042 8.085 73,135 +0.01(+0.09%)
May 16, 2011 8.049 8.213 8.049 8.078 36,732 +0.02(+0.27%)
May 13, 2011 8.377 8.384 7.978 8.056 33,706 -0.36(-4.23%)
May 12, 2011 8.320 8.455 8.170 8.412 41,587 +0.06(+0.68%)
May 11, 2011 8.583 8.590 8.355 8.355 15,956 -0.31(-3.53%)
May 10, 2011 8.484 8.676 8.427 8.661 11,226 +0.22(+2.61%)
May 09, 2011 8.412 8.476 8.363 8.441 11,462 +0.01(+0.17%)
May 06, 2011 8.505 8.626 8.427 8.427 28,213 +0.03(+0.34%)
May 05, 2011 8.768 8.768 8.384 8.398 35,658 +0.04(+0.51%)
May 04, 2011 8.391 8.398 8.199 8.355 41,455 -0.04(-0.42%)
May 03, 2011 8.726 8.768 8.298 8.391 35,708 -0.21(-2.48%)
May 02, 2011 8.690 9.024 8.597 8.605 32,028 -0.33(-3.67%)
Apr 29, 2011 9.067 9.067 8.896 8.932 51,091 -0.12(-1.34%)
Apr 28, 2011 8.911 9.060 8.911 9.053 7,406 +0.21(+2.33%)
Apr 27, 2011 8.854 8.960 8.790 8.847 19,846 -0.02(-0.24%)
Apr 26, 2011 8.654 8.896 8.654 8.868 13,287 +0.21(+2.47%)
Apr 25, 2011 8.811 8.825 8.605 8.654 11,878 -0.16(-1.78%)
Apr 21, 2011 8.896 8.896 8.626 8.811 20,119 -0.01(-0.16%)
Apr 20, 2011 9.074 9.074 8.775 8.825 36,158 -0.15(-1.67%)
Apr 19, 2011 9.024 9.096 8.939 8.975 16,759 +0.01(+0.16%)
Apr 18, 2011 8.967 9.024 8.953 8.960 16,520 -0.07(-0.79%)
Apr 15, 2011 8.996 9.039 8.996 9.032 32,736 +0.02(+0.24%)
Apr 14, 2011 9.003 9.060 9.003 9.010 195,004 -0.04(-0.39%)
Apr 13, 2011 9.060 9.074 9.003 9.046 24,007 +0.04(+0.39%)
Apr 12, 2011 9.003 9.074 9.003 9.010 14,022 +0.01(+0.08%)
Apr 11, 2011 9.003 9.081 9.003 9.003 13,995 +0.01(+0.16%)
Apr 08, 2011 9.188 9.195 8.975 8.989 13,484 -0.14(-1.56%)
Apr 07, 2011 9.195 9.195 9.131 9.131 59,911 -0.03(-0.31%)
Apr 06, 2011 9.145 9.195 9.124 9.160 87,865 -0.06(-0.62%)
Apr 05, 2011 9.359 9.402 9.103 9.217 20,471 -0.21(-2.26%)
Apr 04, 2011 9.459 9.565 9.338 9.430 25,901 -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.