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 (%)
Dec 31, 2012 7.835 8.048 7.783 8.011 19,881 +0.21(+2.64%)
Dec 28, 2012 7.731 7.886 7.731 7.805 14,624 +0.03(+0.38%)
Dec 27, 2012 7.754 7.879 7.754 7.776 15,995 +0.03(+0.38%)
Dec 26, 2012 7.916 7.916 7.731 7.746 20,095 -0.06(-0.76%)
Dec 24, 2012 7.820 7.916 7.805 7.805 13,832 -0.03(-0.38%)
Dec 21, 2012 7.864 7.923 7.525 7.835 129,371 +0.00(+0.00%)
Dec 20, 2012 7.481 7.879 7.481 7.835 18,206 +0.15(+2.02%)
Dec 19, 2012 7.695 7.790 7.658 7.680 32,765 -0.07(-0.86%)
Dec 18, 2012 7.503 7.746 7.496 7.746 25,445 +0.25(+3.34%)
Dec 17, 2012 7.525 7.577 7.444 7.496 48,990 -0.03(-0.39%)
Dec 14, 2012 7.481 7.532 7.451 7.525 9,367 +0.04(+0.59%)
Dec 13, 2012 7.488 7.510 7.444 7.481 8,908 +0.01(+0.10%)
Dec 12, 2012 7.525 7.525 7.444 7.473 11,820 -0.01(-0.10%)
Dec 11, 2012 7.407 7.518 7.371 7.481 26,675 +0.11(+1.49%)
Dec 10, 2012 7.371 7.400 7.349 7.371 53,053 +0.00(+0.00%)
Dec 07, 2012 7.385 7.393 7.297 7.371 20,339 +0.04(+0.50%)
Dec 06, 2012 7.371 7.371 7.312 7.334 8,065 +0.04(+0.50%)
Dec 05, 2012 7.341 7.407 7.297 7.297 14,541 -0.03(-0.40%)
Dec 04, 2012 7.334 7.341 7.283 7.327 4,676 +0.00(+0.00%)
Nov 30, 2012 7.437 7.444 7.283 7.327 37,208 -0.08(-1.09%)
Nov 29, 2012 7.400 7.444 7.334 7.407 159,146 +0.07(+1.00%)
Nov 28, 2012 7.283 7.371 7.283 7.334 39,835 +0.05(+0.70%)
Nov 27, 2012 7.305 7.371 7.268 7.283 57,871 -0.01(-0.20%)
Nov 26, 2012 7.305 7.334 7.268 7.297 9,408 -0.02(-0.30%)
Nov 23, 2012 7.297 7.371 7.275 7.319 8,534 +0.01(+0.20%)
Nov 21, 2012 7.224 7.305 7.162 7.305 6,109 +0.07(+0.91%)
Nov 20, 2012 7.224 7.290 7.224 7.239 8,861 -0.01(-0.20%)
Nov 19, 2012 7.253 7.283 7.224 7.253 12,485 +0.10(+1.44%)
Nov 16, 2012 6.960 7.253 6.931 7.151 33,982 +0.18(+2.63%)
Nov 15, 2012 7.261 7.261 6.967 6.967 27,040 -0.29(-4.04%)
Nov 14, 2012 7.319 7.319 7.239 7.261 15,667 -0.03(-0.40%)
Nov 13, 2012 7.261 7.327 7.261 7.290 7,874 +0.03(+0.40%)
Nov 12, 2012 7.268 7.385 7.261 7.261 3,524 +0.00(+0.00%)
Nov 09, 2012 7.224 7.327 7.224 7.261 13,269 +0.01(+0.10%)
Nov 08, 2012 7.261 7.375 7.253 7.253 14,285 -0.04(-0.50%)
Nov 07, 2012 7.283 7.341 7.283 7.290 32,746 -0.05(-0.70%)
Nov 06, 2012 7.349 7.371 7.334 7.341 52,469 -0.01(-0.10%)
Nov 05, 2012 7.319 7.407 7.312 7.349 34,013 +0.01(+0.20%)
Nov 02, 2012 7.378 7.378 7.275 7.334 23,251 -0.02(-0.30%)
Nov 01, 2012 7.334 7.400 7.297 7.356 71,859 -0.04(-0.50%)
Oct 31, 2012 7.312 7.393 7.297 7.393 85,602 +0.06(+0.80%)
Oct 26, 2012 7.371 7.334 7.334 7.334 19,225 -0.02(-0.30%)
Oct 25, 2012 7.341 7.378 7.334 7.356 29,230 -0.11(-1.47%)
Oct 24, 2012 7.459 7.481 7.451 7.466 2,636 +0.14(+1.90%)
Oct 23, 2012 7.378 7.378 7.297 7.327 9,690 -0.01(-0.10%)
Oct 19, 2012 7.305 7.393 7.195 7.334 26,530 -0.02(-0.30%)
Oct 18, 2012 7.393 7.451 7.319 7.356 25,868 -0.07(-0.89%)
Oct 17, 2012 7.422 7.429 7.330 7.422 21,352 -0.01(-0.20%)
Oct 16, 2012 7.518 7.518 7.275 7.437 15,427 -0.04(-0.49%)
Oct 15, 2012 7.341 7.473 7.341 7.473 10,917 +0.13(+1.80%)
Oct 12, 2012 7.407 7.407 7.195 7.341 54,344 -0.07(-0.89%)
Oct 11, 2012 7.437 7.437 7.319 7.407 32,992 -0.04(-0.49%)
Oct 10, 2012 7.363 7.495 7.356 7.444 19,684 +0.06(+0.79%)
Oct 09, 2012 7.268 7.407 7.261 7.385 34,447 +0.09(+1.21%)
Oct 08, 2012 7.385 7.385 7.114 7.297 34,237 -0.12(-1.68%)
Oct 05, 2012 7.495 7.515 7.394 7.422 32,106 -0.04(-0.49%)
Oct 04, 2012 7.518 7.554 7.427 7.459 21,314 -0.06(-0.78%)
Oct 03, 2012 7.650 7.650 7.334 7.518 10,164 -0.12(-1.54%)
Oct 02, 2012 7.606 7.678 7.606 7.635 9,870 +0.07(+0.87%)
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.