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

Essa Bancorp Inc (NQ: ESSA )

18.12 +0.62 (+3.57%)
Streaming Delayed Price Updated: 9:31 AM 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 (%)
Apr 30, 2010 9.151 9.215 8.822 8.822 35,001 -0.36(-3.90%)
Apr 29, 2010 9.067 9.257 8.892 9.179 29,405 +0.16(+1.79%)
Apr 28, 2010 9.053 9.194 8.976 9.018 19,581 +0.04(+0.39%)
Apr 27, 2010 9.025 9.039 8.815 8.983 47,736 -0.05(-0.54%)
Apr 26, 2010 9.215 9.250 8.983 9.032 30,573 -0.22(-2.35%)
Apr 23, 2010 9.081 9.271 8.956 9.250 32,927 +0.13(+1.46%)
Apr 22, 2010 8.801 9.116 8.801 9.116 35,568 +0.22(+2.52%)
Apr 21, 2010 8.906 8.941 8.780 8.892 44,903 -0.04(-0.47%)
Apr 20, 2010 8.948 8.976 8.689 8.934 14,739 -0.03(-0.31%)
Apr 19, 2010 8.871 9.011 8.836 8.962 17,073 +0.04(+0.39%)
Apr 16, 2010 9.067 9.067 8.724 8.927 51,008 -0.15(-1.70%)
Apr 15, 2010 9.053 9.109 8.871 9.081 56,558 -0.03(-0.31%)
Apr 14, 2010 8.689 9.123 8.654 9.109 53,083 +0.43(+5.01%)
Apr 13, 2010 8.773 8.773 8.492 8.675 39,694 -0.10(-1.12%)
Apr 12, 2010 8.955 8.969 8.752 8.773 66,963 -0.20(-2.27%)
Apr 09, 2010 9.060 9.151 8.948 8.976 33,669 -0.11(-1.23%)
Apr 08, 2010 9.201 9.201 9.074 9.088 21,236 -0.17(-1.82%)
Apr 07, 2010 9.278 9.411 9.208 9.257 46,540 -0.13(-1.35%)
Apr 06, 2010 9.046 9.481 9.046 9.383 44,913 +0.26(+2.84%)
Apr 05, 2010 9.011 9.187 8.871 9.123 80,312 +0.15(+1.72%)
Apr 01, 2010 8.843 8.969 8.969 8.969 43,920 +0.18(+1.99%)
Mar 31, 2010 8.906 9.116 8.780 8.794 101,484 -0.18(-2.03%)
Mar 30, 2010 8.843 8.990 8.843 8.976 43,068 +0.09(+1.03%)
Mar 29, 2010 9.067 9.067 8.710 8.885 68,007 -0.19(-2.09%)
Mar 26, 2010 9.109 9.116 9.046 9.074 35,196 -0.03(-0.31%)
Mar 25, 2010 9.130 9.151 9.039 9.102 66,480 +0.04(+0.39%)
Mar 24, 2010 9.053 9.172 9.039 9.067 63,360 -0.04(-0.46%)
Mar 23, 2010 9.046 9.130 9.018 9.109 59,373 +0.04(+0.46%)
Mar 22, 2010 9.032 9.085 9.011 9.067 63,879 +0.02(+0.23%)
Mar 19, 2010 9.018 9.081 8.969 9.046 86,632 +0.06(+0.62%)
Mar 18, 2010 8.983 9.032 8.976 8.990 33,469 -0.04(-0.46%)
Mar 17, 2010 9.074 9.074 8.997 9.032 42,270 -0.01(-0.15%)
Mar 16, 2010 9.025 9.074 8.983 9.046 56,190 +0.01(+0.08%)
Mar 15, 2010 9.032 9.046 8.955 9.039 30,961 +0.03(+0.31%)
Mar 12, 2010 9.067 9.067 8.983 9.011 56,462 -0.06(-0.62%)
Mar 11, 2010 8.997 9.081 8.997 9.067 38,093 -0.01(-0.08%)
Mar 10, 2010 9.032 9.081 8.907 9.074 65,830 +0.00(+0.00%)
Mar 09, 2010 9.067 9.081 9.046 9.074 80,183 +0.01(+0.15%)
Mar 08, 2010 9.151 9.172 9.032 9.060 81,372 -0.17(-1.82%)
Mar 05, 2010 8.990 9.242 8.907 9.228 52,734 +0.26(+2.88%)
Mar 04, 2010 8.809 8.969 8.536 8.969 36,773 +0.20(+2.31%)
Mar 03, 2010 8.501 8.837 8.501 8.767 58,407 +0.25(+2.95%)
Mar 02, 2010 8.383 8.515 8.257 8.515 40,525 +0.15(+1.84%)
Mar 01, 2010 8.173 8.362 8.159 8.362 58,730 +0.19(+2.31%)
Feb 26, 2010 8.180 8.187 7.909 8.173 112,744 -0.03(-0.34%)
Feb 25, 2010 8.096 8.243 8.068 8.201 52,608 +0.01(+0.17%)
Feb 24, 2010 8.138 8.222 8.075 8.187 50,646 +0.06(+0.77%)
Feb 23, 2010 8.145 8.278 8.117 8.124 35,194 -0.06(-0.68%)
Feb 22, 2010 8.187 8.201 8.110 8.180 28,908 +0.06(+0.77%)
Feb 19, 2010 8.187 8.201 8.096 8.117 71,648 -0.06(-0.77%)
Feb 18, 2010 8.187 8.341 8.110 8.180 132,906 -0.01(-0.17%)
Feb 17, 2010 8.187 8.208 8.131 8.194 67,406 +0.03(+0.34%)
Feb 16, 2010 8.201 8.201 8.019 8.166 141,487 +0.01(+0.09%)
Feb 12, 2010 8.124 8.159 8.159 8.159 181,088 -0.03(-0.43%)
Feb 11, 2010 8.110 8.243 7.977 8.194 80,923 +0.06(+0.77%)
Feb 10, 2010 8.334 8.348 8.103 8.131 91,822 -0.25(-3.00%)
Feb 09, 2010 8.369 8.418 8.229 8.383 20,392 +0.08(+1.01%)
Feb 08, 2010 8.327 8.452 8.285 8.299 23,641 -0.17(-1.98%)
Feb 05, 2010 8.271 8.466 8.250 8.466 33,798 +0.19(+2.28%)
Feb 04, 2010 8.285 8.376 8.173 8.278 43,512 -0.04(-0.50%)
Feb 03, 2010 8.313 8.362 8.313 8.320 26,043 +0.00(+0.00%)
Feb 02, 2010 8.334 8.348 8.299 8.320 50,102 -0.03(-0.42%)
Feb 01, 2010 8.285 8.355 8.096 8.355 53,195 +0.08(+0.93%)
Jan 29, 2010 8.264 8.306 8.061 8.278 60,961 +0.16(+1.98%)
Jan 28, 2010 8.306 8.306 8.005 8.117 31,729 -0.19(-2.27%)
Jan 27, 2010 8.047 8.341 8.033 8.306 21,079 +0.24(+2.94%)
Jan 26, 2010 8.222 8.278 7.998 8.068 31,167 -0.20(-2.45%)
Jan 25, 2010 8.306 8.404 8.194 8.271 13,795 +0.06(+0.68%)
Jan 22, 2010 8.264 8.285 8.166 8.215 35,818 +0.01(+0.09%)
Jan 21, 2010 8.397 8.397 8.173 8.208 42,062 -0.15(-1.84%)
Jan 20, 2010 8.327 8.466 8.166 8.362 43,000 -0.02(-0.25%)
Jan 19, 2010 8.376 8.404 8.250 8.383 34,817 +0.03(+0.42%)
Jan 15, 2010 8.459 8.348 8.348 8.348 61,699 -0.07(-0.83%)
Jan 14, 2010 8.299 8.452 8.299 8.418 11,548 +0.13(+1.60%)
Jan 13, 2010 8.299 8.362 8.243 8.285 31,797 +0.01(+0.17%)
Jan 12, 2010 8.236 8.306 8.201 8.271 25,595 -0.03(-0.42%)
Jan 11, 2010 8.348 8.383 8.117 8.306 24,964 +0.01(+0.08%)
Jan 08, 2010 8.208 8.362 8.180 8.299 16,764 +0.07(+0.85%)
Jan 07, 2010 8.243 8.243 8.138 8.229 35,680 +0.08(+0.94%)
Jan 06, 2010 8.229 8.390 8.145 8.152 59,407 -0.06(-0.77%)
Jan 05, 2010 8.278 8.341 8.215 8.215 74,040 -0.06(-0.68%)
Jan 04, 2010 8.285 8.306 8.110 8.271 49,098 +0.10(+1.20%)
Dec 31, 2009 8.355 8.173 8.173 8.173 47,670 -0.18(-2.17%)
Dec 30, 2009 8.285 8.369 8.250 8.355 44,575 +0.06(+0.76%)
Dec 29, 2009 8.334 8.369 8.292 8.292 14,767 -0.01(-0.08%)
Dec 28, 2009 8.348 8.404 8.229 8.299 9,780 -0.05(-0.59%)
Dec 24, 2009 8.376 8.404 8.348 8.348 9,369 -0.01(-0.08%)
Dec 23, 2009 8.390 8.404 8.257 8.355 74,998 -0.01(-0.08%)
Dec 22, 2009 8.369 8.438 8.075 8.362 27,932 +0.01(+0.17%)
Dec 21, 2009 8.334 8.452 8.236 8.348 39,305 +0.03(+0.42%)
Dec 18, 2009 8.334 8.334 8.236 8.313 138,326 +0.07(+0.85%)
Dec 17, 2009 8.292 8.390 8.222 8.243 23,501 -0.08(-0.92%)
Dec 16, 2009 8.264 8.487 8.173 8.320 86,143 +0.15(+1.79%)
Dec 15, 2009 8.585 8.585 8.173 8.173 72,574 -0.48(-5.57%)
Dec 14, 2009 8.536 8.774 8.536 8.655 26,990 +0.15(+1.81%)
Dec 11, 2009 8.452 8.732 8.369 8.501 16,358 +0.12(+1.42%)
Dec 10, 2009 8.571 8.662 8.222 8.383 34,416 -0.17(-1.96%)
Dec 09, 2009 8.627 8.627 8.501 8.550 15,918 -0.04(-0.49%)
Dec 08, 2009 8.641 8.802 8.592 8.592 22,201 -0.08(-0.97%)
Dec 07, 2009 8.865 8.865 8.613 8.676 39,674 -0.17(-1.97%)
Dec 04, 2009 8.844 8.907 8.662 8.851 32,933 +0.18(+2.10%)
Dec 03, 2009 8.983 8.990 8.641 8.669 21,128 -0.26(-2.90%)
Dec 02, 2009 8.927 9.011 8.746 8.927 27,078 -0.02(-0.23%)
Dec 01, 2009 8.907 8.948 8.669 8.948 61,889 +0.10(+1.18%)
Nov 30, 2009 8.634 8.886 8.334 8.844 94,216 +0.21(+2.43%)
Nov 27, 2009 8.627 8.844 8.627 8.634 28,682 -0.13(-1.44%)
Nov 25, 2009 9.172 9.207 8.634 8.760 102,451 -0.40(-4.35%)
Nov 24, 2009 9.221 9.228 9.018 9.158 53,245 -0.06(-0.61%)
Nov 23, 2009 9.011 9.291 8.934 9.214 60,097 +0.22(+2.49%)
Nov 20, 2009 8.774 9.011 8.774 8.990 48,297 +0.06(+0.70%)
Nov 19, 2009 8.718 9.039 8.494 8.927 66,610 +0.14(+1.59%)
Nov 18, 2009 9.032 9.032 8.711 8.788 20,496 +0.01(+0.08%)
Nov 17, 2009 8.732 8.844 8.529 8.781 30,498 +0.00(+0.00%)
Nov 16, 2009 8.613 8.872 8.613 8.781 48,998 +0.27(+3.12%)
Nov 13, 2009 8.383 8.550 8.285 8.515 30,578 +0.09(+1.08%)
Nov 12, 2009 8.704 8.704 8.383 8.425 71,675 -0.32(-3.67%)
Nov 11, 2009 8.599 8.753 8.522 8.746 27,756 +0.25(+2.96%)
Nov 10, 2009 8.648 8.753 8.494 8.494 19,742 -0.22(-2.56%)
Nov 09, 2009 8.543 8.760 8.425 8.718 35,864 +0.22(+2.63%)
Nov 06, 2009 8.627 8.627 8.487 8.494 29,708 -0.22(-2.56%)
Nov 05, 2009 8.508 8.760 8.494 8.718 34,275 +0.31(+3.74%)
Nov 04, 2009 8.781 8.781 8.404 8.404 57,670 -0.36(-4.07%)
Nov 03, 2009 8.487 8.767 8.487 8.760 50,875 +0.29(+3.47%)
Nov 02, 2009 8.501 8.501 8.180 8.466 54,283 +0.10(+1.25%)
Oct 30, 2009 8.487 8.557 8.278 8.362 54,150 -0.20(-2.37%)
Oct 29, 2009 8.613 8.655 8.425 8.564 38,807 +0.01(+0.16%)
Oct 28, 2009 8.599 8.718 8.536 8.550 32,581 -0.03(-0.41%)
Oct 27, 2009 8.494 8.704 8.494 8.585 23,200 +0.09(+1.07%)
Oct 26, 2009 8.522 8.711 8.473 8.494 25,074 -0.03(-0.33%)
Oct 23, 2009 8.466 8.613 8.445 8.522 31,407 -0.03(-0.41%)
Oct 22, 2009 8.515 8.592 8.473 8.557 30,335 +0.06(+0.66%)
Oct 21, 2009 8.662 8.746 8.473 8.501 87,790 -0.19(-2.17%)
Oct 20, 2009 8.725 8.858 8.690 8.690 31,906 -0.09(-1.03%)
Oct 19, 2009 8.969 8.983 8.746 8.781 48,204 -0.13(-1.49%)
Oct 16, 2009 8.921 9.018 8.900 8.914 52,114 -0.03(-0.39%)
Oct 15, 2009 9.032 9.123 8.914 8.948 36,834 -0.14(-1.54%)
Oct 14, 2009 9.011 9.123 9.011 9.088 38,677 +0.10(+1.17%)
Oct 13, 2009 8.997 9.151 8.948 8.983 19,640 -0.04(-0.46%)
Oct 12, 2009 9.109 9.221 9.011 9.025 28,310 -0.21(-2.27%)
Oct 09, 2009 9.137 9.284 9.137 9.235 42,908 +0.09(+0.99%)
Oct 08, 2009 9.451 9.514 9.123 9.144 98,642 -0.28(-2.97%)
Oct 07, 2009 9.361 9.493 9.214 9.423 25,724 +0.00(+0.00%)
Oct 06, 2009 9.521 9.521 9.326 9.423 37,593 -0.03(-0.37%)
Oct 05, 2009 9.214 9.507 9.214 9.458 46,825 +0.26(+2.81%)
Oct 02, 2009 9.116 9.326 9.088 9.200 71,855 +0.01(+0.08%)
Oct 01, 2009 9.207 9.507 9.123 9.193 77,295 -0.03(-0.38%)
Sep 30, 2009 9.486 9.577 9.123 9.228 64,238 -0.20(-2.15%)
Sep 29, 2009 9.535 9.598 9.375 9.430 31,983 -0.13(-1.32%)
Sep 28, 2009 9.249 9.605 9.249 9.556 49,655 +0.35(+3.79%)
Sep 25, 2009 9.011 9.249 8.907 9.207 40,911 +0.14(+1.54%)
Sep 24, 2009 9.172 9.172 9.004 9.067 22,406 -0.10(-1.07%)
Sep 23, 2009 9.109 9.228 8.990 9.165 31,631 +0.05(+0.54%)
Sep 22, 2009 9.102 9.151 8.983 9.116 23,079 +0.08(+0.93%)
Sep 21, 2009 8.969 9.116 8.969 9.032 11,772 -0.03(-0.39%)
Sep 18, 2009 8.983 9.116 8.948 9.067 87,605 +0.09(+1.01%)
Sep 17, 2009 8.900 9.011 8.872 8.976 21,523 +0.10(+1.18%)
Sep 16, 2009 8.886 8.927 8.662 8.872 36,982 -0.01(-0.16%)
Sep 15, 2009 8.732 8.900 8.690 8.886 27,319 +0.11(+1.27%)
Sep 14, 2009 8.809 8.837 8.648 8.774 19,115 -0.07(-0.79%)
Sep 11, 2009 8.969 9.036 8.844 8.844 29,917 -0.18(-2.01%)
Sep 10, 2009 9.004 9.032 8.767 9.025 36,718 +0.03(+0.39%)
Sep 09, 2009 8.788 9.039 8.725 8.990 24,675 +0.17(+1.98%)
Sep 08, 2009 8.844 8.872 8.704 8.816 26,029 -0.06(-0.63%)
Sep 04, 2009 8.732 8.879 8.732 8.872 52,409 +0.09(+1.03%)
Sep 03, 2009 8.767 8.872 8.571 8.781 56,453 +0.03(+0.32%)
Sep 02, 2009 8.732 8.955 8.690 8.753 39,508 -0.02(-0.24%)
Sep 01, 2009 9.102 9.186 8.732 8.774 59,431 -0.07(-0.79%)
Aug 31, 2009 9.207 9.326 8.809 8.844 131,039 -0.42(-4.52%)
Aug 28, 2009 9.430 9.444 9.221 9.263 38,247 -0.12(-1.27%)
Aug 27, 2009 9.423 9.465 9.291 9.382 40,427 -0.05(-0.52%)
Aug 26, 2009 9.479 9.479 9.333 9.430 30,039 -0.10(-1.10%)
Aug 25, 2009 9.598 9.598 9.451 9.535 28,806 -0.03(-0.29%)
Aug 24, 2009 9.500 9.591 9.458 9.563 26,398 +0.10(+1.11%)
Aug 21, 2009 9.556 9.556 9.416 9.458 97,481 +0.03(+0.30%)
Aug 20, 2009 9.430 9.549 9.396 9.430 87,972 +0.01(+0.07%)
Aug 19, 2009 9.396 9.493 9.333 9.423 71,306 +0.02(+0.22%)
Aug 18, 2009 9.430 9.444 9.326 9.402 101,001 -0.01(-0.07%)
Aug 17, 2009 9.409 9.507 9.333 9.409 51,217 -0.07(-0.74%)
Aug 14, 2009 9.605 9.605 9.326 9.479 59,047 -0.13(-1.31%)
Aug 13, 2009 9.605 9.605 9.430 9.605 49,455 +0.07(+0.73%)
Aug 12, 2009 9.483 9.626 9.483 9.535 54,660 +0.08(+0.81%)
Aug 11, 2009 9.507 9.521 9.284 9.458 79,637 -0.13(-1.31%)
Aug 10, 2009 9.430 9.689 9.326 9.584 61,780 +0.09(+0.96%)
Aug 07, 2009 9.465 9.633 9.263 9.493 56,313 +0.15(+1.57%)
Aug 06, 2009 9.444 9.458 9.312 9.347 33,011 -0.08(-0.89%)
Aug 05, 2009 9.451 9.493 9.375 9.430 55,944 -0.04(-0.44%)
Aug 04, 2009 9.396 9.570 9.396 9.472 30,699 -0.01(-0.15%)
Aug 03, 2009 9.416 9.542 9.389 9.486 70,322 +0.08(+0.82%)
Jul 31, 2009 9.416 9.605 9.389 9.409 51,024 -0.06(-0.66%)
Jul 30, 2009 9.549 9.605 9.354 9.472 72,086 +0.07(+0.74%)
Jul 29, 2009 9.389 9.430 9.340 9.402 15,841 -0.03(-0.37%)
Jul 28, 2009 9.361 9.514 9.298 9.437 38,627 +0.02(+0.22%)
Jul 27, 2009 9.389 9.542 9.354 9.416 20,682 +0.02(+0.22%)
Jul 24, 2009 9.409 9.549 9.319 9.396 44,609 -0.10(-1.10%)
Jul 23, 2009 9.368 9.570 9.326 9.500 68,172 +0.10(+1.04%)
Jul 22, 2009 9.340 9.451 9.256 9.402 104,026 -0.05(-0.52%)
Jul 21, 2009 9.556 9.563 9.368 9.451 51,175 -0.08(-0.88%)
Jul 20, 2009 9.605 9.605 9.409 9.535 30,109 -0.05(-0.51%)
Jul 17, 2009 9.654 9.654 9.409 9.584 70,553 -0.02(-0.22%)
Jul 16, 2009 9.598 9.605 9.368 9.605 44,608 -0.07(-0.72%)
Jul 15, 2009 9.689 9.745 9.368 9.675 52,734 +0.09(+0.95%)
Jul 14, 2009 9.675 9.738 9.549 9.584 49,200 -0.13(-1.29%)
Jul 13, 2009 9.451 9.752 9.340 9.710 118,821 +0.29(+3.04%)
Jul 10, 2009 9.347 9.465 9.291 9.423 159,926 +0.02(+0.22%)
Jul 09, 2009 9.396 9.458 9.228 9.402 49,012 +0.08(+0.82%)
Jul 08, 2009 9.361 9.570 9.221 9.326 167,771 +0.03(+0.38%)
Jul 07, 2009 9.493 9.619 9.284 9.291 77,676 -0.15(-1.63%)
Jul 06, 2009 9.326 9.724 9.326 9.444 83,529 +0.05(+0.52%)
Jul 02, 2009 9.493 9.507 9.263 9.396 87,293 -0.22(-2.32%)
Jul 01, 2009 9.633 9.752 9.458 9.619 105,609 +0.07(+0.73%)
Jun 30, 2009 9.340 9.584 9.291 9.549 90,389 +0.15(+1.56%)
Jun 29, 2009 9.444 9.563 9.116 9.402 174,452 -0.03(-0.30%)
Jun 26, 2009 9.256 9.556 9.228 9.430 530,931 +0.09(+0.97%)
Jun 25, 2009 9.095 9.354 9.046 9.340 40,495 +0.26(+2.85%)
Jun 24, 2009 9.081 9.109 9.011 9.081 72,392 +0.03(+0.31%)
Jun 23, 2009 9.151 9.151 8.983 9.053 45,395 -0.03(-0.31%)
Jun 22, 2009 9.088 9.179 9.039 9.081 97,431 -0.10(-1.14%)
Jun 19, 2009 9.402 9.402 9.081 9.186 121,833 -0.11(-1.20%)
Jun 18, 2009 9.305 9.396 9.235 9.298 22,334 -0.01(-0.08%)
Jun 17, 2009 8.962 9.389 8.962 9.305 50,145 +0.35(+3.90%)
Jun 16, 2009 9.130 9.186 8.907 8.955 21,696 -0.07(-0.77%)
Jun 15, 2009 9.123 9.123 8.921 9.025 48,309 -0.19(-2.05%)
Jun 12, 2009 9.179 9.214 9.060 9.214 26,633 -0.01(-0.15%)
Jun 11, 2009 9.130 9.451 9.130 9.228 40,543 +0.15(+1.69%)
Jun 10, 2009 9.507 9.633 9.025 9.074 64,036 -0.32(-3.42%)
Jun 09, 2009 9.423 9.612 9.396 9.396 26,013 -0.16(-1.68%)
Jun 08, 2009 9.591 9.668 9.409 9.556 30,090 +0.03(+0.37%)
Jun 05, 2009 9.640 9.675 9.382 9.521 62,102 -0.12(-1.23%)
Jun 04, 2009 9.703 9.731 9.598 9.640 41,690 -0.03(-0.36%)
Jun 03, 2009 9.717 9.829 9.591 9.675 174,309 -0.15(-1.56%)
Jun 02, 2009 9.745 9.850 9.612 9.829 86,390 +0.05(+0.50%)
Jun 01, 2009 9.745 9.780 9.542 9.780 151,829 +0.03(+0.36%)
May 29, 2009 9.500 9.745 9.179 9.745 444,844 +0.24(+2.57%)
May 28, 2009 9.179 9.535 9.018 9.500 84,871 +0.37(+4.06%)
May 27, 2009 9.619 9.619 9.116 9.130 101,269 -0.51(-5.29%)
May 26, 2009 9.193 9.696 9.165 9.640 113,549 +0.38(+4.15%)
May 22, 2009 9.305 9.354 9.193 9.256 95,490 -0.03(-0.30%)
May 21, 2009 9.172 9.368 8.976 9.284 54,617 +0.02(+0.23%)
May 20, 2009 9.465 9.514 9.200 9.263 44,450 -0.10(-1.04%)
May 19, 2009 9.458 9.458 9.256 9.361 32,538 -0.03(-0.37%)
May 18, 2009 9.221 9.528 9.221 9.396 40,080 +0.30(+3.30%)
May 15, 2009 9.221 9.221 8.941 9.095 37,602 -0.08(-0.91%)
May 14, 2009 9.060 9.263 8.941 9.179 32,411 +0.19(+2.10%)
May 13, 2009 9.235 9.354 8.948 8.990 42,579 -0.34(-3.60%)
May 12, 2009 9.605 9.850 9.186 9.326 64,940 -0.13(-1.33%)
May 11, 2009 9.598 9.710 9.333 9.451 68,015 -0.32(-3.29%)
May 08, 2009 9.382 9.773 9.368 9.773 47,870 +0.31(+3.25%)
May 07, 2009 9.696 9.780 9.270 9.465 57,318 -0.15(-1.53%)
May 06, 2009 9.528 9.773 9.361 9.612 43,132 +0.11(+1.18%)
May 05, 2009 9.528 9.661 9.396 9.500 43,604 -0.12(-1.23%)
May 04, 2009 9.486 9.626 9.291 9.619 51,091 +0.33(+3.53%)
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.