Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Essa Bancorp Inc (NQ: ESSA )

17.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Aug 29, 2008 9.402 9.416 9.333 9.347 89,668 -0.03(-0.37%)
Aug 28, 2008 9.326 9.396 9.249 9.382 142,683 +0.02(+0.22%)
Aug 27, 2008 9.333 9.375 9.326 9.361 54,720 +0.00(+0.00%)
Aug 26, 2008 9.326 9.361 9.326 9.361 30,995 +0.03(+0.30%)
Aug 25, 2008 9.347 9.361 9.284 9.333 32,273 -0.06(-0.67%)
Aug 22, 2008 9.465 9.472 9.375 9.396 65,313 -0.01(-0.15%)
Aug 21, 2008 9.430 9.472 9.396 9.409 53,105 -0.05(-0.52%)
Aug 20, 2008 9.437 9.465 9.430 9.458 37,023 +0.01(+0.07%)
Aug 19, 2008 9.451 9.451 9.402 9.451 57,206 +0.00(+0.00%)
Aug 18, 2008 9.402 9.451 9.396 9.451 44,504 +0.01(+0.07%)
Aug 15, 2008 9.451 9.458 9.361 9.444 112,142 +0.02(+0.22%)
Aug 14, 2008 9.284 9.437 9.284 9.423 157,049 +0.08(+0.90%)
Aug 13, 2008 9.312 9.402 9.221 9.340 198,875 -0.01(-0.07%)
Aug 12, 2008 9.361 9.396 9.291 9.347 152,896 -0.06(-0.59%)
Aug 11, 2008 9.361 9.409 9.350 9.402 140,243 +0.03(+0.37%)
Aug 08, 2008 9.354 9.396 9.228 9.368 204,188 +0.05(+0.52%)
Aug 07, 2008 9.298 9.354 9.221 9.319 169,580 -0.03(-0.37%)
Aug 06, 2008 9.389 9.396 9.340 9.354 211,523 -0.01(-0.07%)
Aug 05, 2008 9.402 9.402 9.326 9.361 144,079 +0.03(+0.30%)
Aug 04, 2008 9.284 9.402 9.228 9.333 86,033 -0.01(-0.07%)
Aug 01, 2008 9.340 9.361 9.305 9.340 126,447 +0.08(+0.83%)
Jul 31, 2008 9.298 9.361 9.242 9.263 153,844 -0.10(-1.04%)
Jul 30, 2008 9.326 9.361 9.298 9.361 59,859 +0.03(+0.30%)
Jul 29, 2008 9.333 9.347 9.298 9.333 121,953 +0.01(+0.15%)
Jul 28, 2008 9.312 9.361 9.277 9.319 75,318 -0.03(-0.37%)
Jul 25, 2008 9.123 9.479 8.962 9.354 156,738 +0.21(+2.29%)
Jul 24, 2008 9.179 9.186 9.081 9.144 79,401 +0.03(+0.38%)
Jul 23, 2008 9.214 9.214 9.088 9.109 247,195 -0.11(-1.21%)
Jul 22, 2008 8.851 9.270 8.728 9.221 170,572 +0.25(+2.80%)
Jul 21, 2008 9.004 9.004 8.816 8.969 60,072 -0.01(-0.08%)
Jul 18, 2008 8.844 9.053 8.784 8.976 112,756 +0.13(+1.42%)
Jul 17, 2008 8.865 8.896 8.669 8.851 213,730 +0.04(+0.48%)
Jul 16, 2008 8.655 8.837 8.564 8.809 123,104 +0.15(+1.78%)
Jul 15, 2008 8.683 8.711 8.571 8.655 122,646 -0.08(-0.88%)
Jul 14, 2008 8.851 8.872 8.718 8.732 147,092 -0.10(-1.19%)
Jul 11, 2008 8.704 8.837 8.697 8.837 134,317 +0.12(+1.36%)
Jul 10, 2008 8.732 8.837 8.711 8.718 615,925 -0.06(-0.64%)
Jul 09, 2008 8.795 8.886 8.746 8.774 223,884 -0.03(-0.32%)
Jul 08, 2008 8.725 8.802 8.697 8.802 398,812 +0.12(+1.37%)
Jul 07, 2008 8.788 8.788 8.683 8.683 190,837 -0.10(-1.19%)
Jul 04, 2008 8.718 8.802 8.718 8.788 85,219 +0.00(+0.00%)
Jul 03, 2008 8.718 8.802 8.718 8.788 85,219 +0.07(+0.80%)
Jul 02, 2008 8.718 8.753 8.690 8.718 223,735 -0.03(-0.40%)
Jul 01, 2008 8.683 8.781 8.662 8.753 149,545 +0.01(+0.08%)
Jun 30, 2008 8.802 8.816 8.627 8.746 258,617 -0.11(-1.26%)
Jun 27, 2008 8.732 8.872 8.557 8.858 3,736,534 +0.11(+1.28%)
Jun 26, 2008 8.774 8.816 8.648 8.746 96,601 +0.00(+0.00%)
Jun 25, 2008 8.788 8.802 8.669 8.746 42,718 +0.06(+0.72%)
Jun 24, 2008 8.955 8.955 8.557 8.683 71,389 -0.25(-2.81%)
Jun 23, 2008 8.948 8.955 8.893 8.934 68,866 +0.02(+0.24%)
Jun 20, 2008 9.025 9.025 8.872 8.914 128,767 -0.13(-1.47%)
Jun 19, 2008 8.907 9.046 8.760 9.046 186,888 +0.20(+2.21%)
Jun 18, 2008 8.941 8.941 8.781 8.851 62,827 -0.05(-0.55%)
Jun 17, 2008 8.941 8.941 8.844 8.900 147,367 -0.04(-0.47%)
Jun 16, 2008 8.976 8.976 8.907 8.941 118,801 -0.01(-0.16%)
Jun 13, 2008 8.969 8.976 8.927 8.955 46,079 +0.05(+0.55%)
Jun 12, 2008 9.004 9.004 8.872 8.907 97,670 -0.06(-0.62%)
Jun 11, 2008 9.004 9.011 8.921 8.962 122,539 -0.01(-0.16%)
Jun 10, 2008 8.983 9.046 8.962 8.976 39,683 +0.02(+0.23%)
Jun 09, 2008 8.976 8.983 8.955 8.955 109,250 -0.01(-0.16%)
Jun 06, 2008 9.011 9.011 8.969 8.969 143,997 -0.04(-0.47%)
Jun 05, 2008 8.927 9.011 8.921 9.011 70,518 +0.03(+0.39%)
Jun 04, 2008 8.983 8.997 8.962 8.976 95,418 +0.00(+0.00%)
Jun 03, 2008 8.941 8.976 8.872 8.976 57,066 +0.03(+0.39%)
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.