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 (%)
Feb 29, 2012 7.021 7.021 6.927 6.941 33,034 -0.08(-1.13%)
Feb 28, 2012 7.140 7.165 6.927 7.021 35,648 -0.11(-1.52%)
Feb 27, 2012 7.093 7.165 7.071 7.129 7,482 -0.01(-0.20%)
Feb 24, 2012 7.194 7.215 7.143 7.143 37,953 -0.06(-0.90%)
Feb 23, 2012 6.999 7.215 6.927 7.208 632,101 +0.23(+3.31%)
Feb 22, 2012 6.992 7.050 6.963 6.977 21,513 -0.02(-0.31%)
Feb 21, 2012 7.158 7.201 6.999 6.999 22,663 -0.15(-2.12%)
Feb 17, 2012 7.165 7.179 7.136 7.151 96,745 -0.01(-0.20%)
Feb 16, 2012 7.122 7.179 7.078 7.165 35,356 +0.07(+1.02%)
Feb 15, 2012 7.107 7.179 7.006 7.093 131,090 +0.00(+0.00%)
Feb 14, 2012 7.187 7.215 7.042 7.093 21,947 -0.12(-1.70%)
Feb 13, 2012 7.201 7.240 7.143 7.215 32,894 +0.11(+1.52%)
Feb 10, 2012 7.201 7.208 7.064 7.107 242,638 -0.12(-1.70%)
Feb 09, 2012 7.316 7.389 7.223 7.230 29,927 -0.09(-1.18%)
Feb 08, 2012 7.367 7.417 7.316 7.316 133,586 -0.04(-0.59%)
Feb 07, 2012 7.490 7.490 7.338 7.360 71,416 -0.16(-2.11%)
Feb 06, 2012 7.684 7.684 7.432 7.519 19,293 -0.22(-2.89%)
Feb 03, 2012 7.497 7.778 7.425 7.742 25,055 +0.37(+4.99%)
Feb 02, 2012 7.288 7.396 7.194 7.374 51,834 +0.09(+1.19%)
Feb 01, 2012 7.273 7.342 7.158 7.288 47,981 +0.02(+0.30%)
Jan 31, 2012 7.468 7.490 7.252 7.266 30,449 -0.14(-1.85%)
Jan 30, 2012 7.461 7.504 7.396 7.403 15,588 -0.09(-1.16%)
Jan 27, 2012 7.461 7.504 7.403 7.490 24,629 -0.01(-0.19%)
Jan 26, 2012 7.547 7.555 7.461 7.504 28,742 +0.01(+0.19%)
Jan 25, 2012 7.475 7.656 7.475 7.490 19,745 -0.01(-0.10%)
Jan 24, 2012 7.504 7.519 7.454 7.497 27,793 -0.02(-0.29%)
Jan 23, 2012 7.540 7.576 7.490 7.519 12,222 +0.00(+0.00%)
Jan 20, 2012 7.569 7.612 7.446 7.519 21,563 -0.04(-0.57%)
Jan 19, 2012 7.713 7.713 7.526 7.562 17,581 -0.14(-1.87%)
Jan 18, 2012 7.627 7.706 7.504 7.706 20,991 +0.07(+0.95%)
Jan 17, 2012 7.533 7.699 7.533 7.634 38,532 +0.06(+0.76%)
Jan 13, 2012 7.490 7.598 7.457 7.576 23,531 +0.00(+0.00%)
Jan 12, 2012 7.504 7.641 7.490 7.576 48,362 +0.14(+1.94%)
Jan 11, 2012 7.410 7.591 7.345 7.432 32,167 -0.02(-0.29%)
Jan 10, 2012 7.569 7.569 7.432 7.454 55,152 -0.03(-0.39%)
Jan 09, 2012 7.526 7.598 7.396 7.482 33,207 +0.00(+0.00%)
Jan 06, 2012 7.583 7.591 7.475 7.482 36,245 -0.13(-1.71%)
Jan 05, 2012 7.620 7.699 7.519 7.612 41,746 -0.04(-0.47%)
Jan 04, 2012 7.735 7.735 7.598 7.648 15,304 +0.09(+1.24%)
Dec 30, 2011 7.627 7.684 7.526 7.555 19,016 -0.06(-0.85%)
Dec 29, 2011 7.482 7.713 7.482 7.620 36,187 +0.10(+1.34%)
Dec 28, 2011 7.598 7.656 7.482 7.519 31,298 -0.09(-1.14%)
Dec 27, 2011 7.591 7.713 7.576 7.605 19,452 +0.01(+0.09%)
Dec 23, 2011 7.598 7.620 7.461 7.598 35,113 +0.02(+0.29%)
Dec 21, 2011 7.699 7.706 7.547 7.576 35,056 -0.14(-1.87%)
Dec 20, 2011 7.749 7.850 7.598 7.721 51,041 +0.11(+1.42%)
Dec 19, 2011 7.605 7.807 7.490 7.612 31,966 +0.06(+0.86%)
Dec 16, 2011 7.771 7.789 7.446 7.547 216,895 -0.15(-1.97%)
Dec 15, 2011 7.634 7.865 7.511 7.699 41,455 +0.13(+1.72%)
Dec 14, 2011 7.367 7.612 7.360 7.569 44,375 +0.22(+2.94%)
Dec 13, 2011 7.482 7.518 7.338 7.353 49,341 -0.07(-0.97%)
Dec 12, 2011 7.582 7.582 7.417 7.424 64,485 -0.31(-3.99%)
Dec 09, 2011 7.503 7.805 7.503 7.733 27,103 +0.27(+3.56%)
Dec 08, 2011 7.539 7.590 7.467 7.467 100,019 -0.11(-1.52%)
Dec 07, 2011 7.582 7.683 7.496 7.582 56,485 -0.09(-1.22%)
Dec 06, 2011 7.697 7.755 7.604 7.676 27,638 -0.01(-0.09%)
Dec 05, 2011 7.877 7.877 7.590 7.683 48,352 -0.06(-0.74%)
Dec 02, 2011 7.805 7.819 7.554 7.740 75,306 +0.01(+0.19%)
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.