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 31, 2010 7.762 7.875 7.727 7.861 66,721 +0.13(+1.73%)
Aug 30, 2010 7.811 7.825 7.685 7.727 43,284 -0.13(-1.70%)
Aug 27, 2010 7.818 7.868 7.692 7.861 78,072 +0.13(+1.64%)
Aug 26, 2010 7.776 7.832 7.713 7.734 34,520 +0.01(+0.09%)
Aug 25, 2010 7.558 7.734 7.558 7.727 31,903 +0.13(+1.76%)
Aug 24, 2010 7.523 7.664 7.523 7.593 49,000 +0.04(+0.47%)
Aug 23, 2010 7.755 7.903 7.527 7.558 56,226 -0.12(-1.56%)
Aug 20, 2010 7.586 7.706 7.516 7.678 83,588 +0.08(+1.06%)
Aug 19, 2010 7.861 7.889 7.516 7.597 80,013 -0.32(-4.04%)
Aug 18, 2010 8.029 8.086 7.825 7.917 70,234 -0.15(-1.83%)
Aug 17, 2010 7.987 8.149 7.903 8.064 60,161 +0.09(+1.15%)
Aug 16, 2010 7.804 7.980 7.804 7.973 47,599 +0.12(+1.52%)
Aug 13, 2010 7.804 7.889 7.804 7.854 38,329 +0.01(+0.18%)
Aug 12, 2010 7.593 7.896 7.579 7.839 72,498 +0.15(+2.01%)
Aug 11, 2010 8.100 8.100 7.467 7.685 137,147 -0.52(-6.34%)
Aug 10, 2010 8.395 8.451 8.184 8.205 61,178 -0.31(-3.63%)
Aug 09, 2010 8.507 8.534 8.332 8.514 15,072 +0.05(+0.58%)
Aug 06, 2010 8.543 8.585 8.296 8.465 37,592 -0.15(-1.71%)
Aug 05, 2010 8.775 8.796 8.613 8.613 15,471 -0.22(-2.55%)
Aug 04, 2010 8.739 8.908 8.655 8.838 40,344 +0.12(+1.37%)
Aug 03, 2010 8.789 8.929 8.718 8.718 27,101 -0.13(-1.43%)
Aug 02, 2010 9.035 9.035 8.725 8.845 79,194 -0.10(-1.10%)
Jul 30, 2010 8.789 9.000 8.789 8.943 28,895 +0.03(+0.32%)
Jul 29, 2010 9.140 9.140 8.789 8.915 44,375 -0.13(-1.48%)
Jul 28, 2010 8.936 9.140 8.768 9.049 52,094 +0.13(+1.50%)
Jul 27, 2010 9.014 9.119 8.873 8.915 49,141 -0.10(-1.09%)
Jul 26, 2010 8.936 9.014 8.813 9.014 44,971 +0.08(+0.87%)
Jul 23, 2010 8.704 8.964 8.669 8.936 32,732 +0.15(+1.68%)
Jul 22, 2010 8.592 8.803 8.592 8.789 77,823 +0.34(+3.99%)
Jul 21, 2010 8.789 8.789 8.451 8.451 33,739 -0.29(-3.30%)
Jul 20, 2010 8.416 8.739 8.353 8.739 23,757 +0.21(+2.47%)
Jul 19, 2010 8.409 8.543 8.409 8.528 21,347 +0.08(+1.00%)
Jul 16, 2010 8.704 8.845 8.423 8.444 62,582 -0.35(-4.00%)
Jul 15, 2010 8.789 8.845 8.620 8.796 48,359 +0.01(+0.16%)
Jul 14, 2010 8.761 8.873 8.753 8.782 55,398 -0.02(-0.24%)
Jul 13, 2010 8.739 8.873 8.739 8.803 118,397 +0.18(+2.04%)
Jul 12, 2010 8.711 8.789 8.627 8.627 20,469 -0.18(-2.00%)
Jul 09, 2010 8.768 8.817 8.768 8.803 33,335 +0.05(+0.56%)
Jul 08, 2010 8.838 8.838 8.648 8.753 31,407 -0.04(-0.40%)
Jul 07, 2010 8.543 8.796 8.543 8.789 48,146 +0.30(+3.56%)
Jul 06, 2010 8.711 8.746 8.437 8.486 37,680 -0.08(-0.90%)
Jul 02, 2010 8.768 8.775 8.564 8.564 24,767 -0.17(-1.93%)
Jul 01, 2010 8.620 8.789 8.514 8.732 34,304 +0.08(+0.89%)
Jun 30, 2010 8.711 8.866 8.578 8.655 35,335 -0.03(-0.32%)
Jun 29, 2010 8.796 8.845 8.592 8.683 47,124 -0.11(-1.28%)
Jun 25, 2010 9.021 9.021 8.648 8.796 364,365 -0.16(-1.81%)
Jun 24, 2010 8.929 9.042 8.841 8.957 18,229 -0.05(-0.55%)
Jun 23, 2010 8.964 9.017 8.880 9.007 24,470 +0.06(+0.71%)
Jun 22, 2010 9.000 9.035 8.929 8.943 54,591 +0.00(+0.00%)
Jun 21, 2010 9.077 9.077 8.915 8.943 28,121 -0.06(-0.63%)
Jun 18, 2010 9.014 9.014 8.922 9.000 81,623 +0.05(+0.55%)
Jun 17, 2010 9.070 9.070 8.929 8.950 48,491 -0.05(-0.55%)
Jun 16, 2010 8.803 9.063 8.803 9.000 46,834 +0.13(+1.43%)
Jun 15, 2010 8.873 8.964 8.697 8.873 81,761 +0.06(+0.64%)
Jun 14, 2010 8.894 9.035 8.746 8.817 68,402 +0.01(+0.08%)
Jun 11, 2010 8.733 8.831 8.649 8.810 35,370 +0.09(+1.04%)
Jun 10, 2010 8.663 8.782 8.600 8.719 49,921 +0.17(+1.97%)
Jun 09, 2010 8.600 8.712 8.502 8.551 53,831 +0.00(+0.00%)
Jun 08, 2010 8.551 8.586 8.306 8.551 56,443 +0.01(+0.08%)
Jun 07, 2010 8.481 8.670 8.474 8.544 44,005 +0.08(+0.91%)
Jun 04, 2010 8.747 8.866 8.425 8.467 88,218 -0.56(-6.21%)
Jun 03, 2010 9.034 9.111 8.927 9.027 64,601 -0.04(-0.46%)
Jun 02, 2010 8.712 9.069 8.509 9.069 82,755 +0.39(+4.52%)
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.