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 (%)
May 30, 2008 8.906 8.983 8.732 8.732 81,272 -0.03(-0.40%)
May 29, 2008 8.662 8.767 8.620 8.767 164,620 +0.14(+1.62%)
May 28, 2008 8.578 8.662 8.578 8.627 77,093 -0.01(-0.08%)
May 27, 2008 8.697 8.697 8.592 8.634 22,618 +0.01(+0.08%)
May 26, 2008 8.697 8.718 8.627 8.627 93,808 +0.00(+0.00%)
May 23, 2008 8.697 8.718 8.627 8.627 93,808 -0.03(-0.40%)
May 22, 2008 8.662 8.690 8.634 8.662 30,915 +0.03(+0.40%)
May 21, 2008 8.641 8.683 8.627 8.627 53,953 -0.06(-0.64%)
May 20, 2008 8.697 8.732 8.578 8.683 42,258 +0.00(+0.00%)
May 19, 2008 8.592 8.697 8.592 8.683 44,713 +0.03(+0.40%)
May 16, 2008 8.557 8.662 8.522 8.648 154,569 +0.11(+1.31%)
May 15, 2008 8.494 8.557 8.487 8.536 62,459 -0.05(-0.57%)
May 14, 2008 8.550 8.592 8.522 8.585 58,566 +0.06(+0.74%)
May 13, 2008 8.473 8.522 8.438 8.522 35,406 +0.10(+1.16%)
May 12, 2008 8.327 8.452 8.320 8.425 55,758 -0.06(-0.74%)
May 09, 2008 8.383 8.487 8.383 8.487 45,494 +0.10(+1.25%)
May 08, 2008 8.376 8.404 8.330 8.383 87,137 +0.00(+0.00%)
May 07, 2008 8.376 8.383 8.348 8.383 10,203 +0.01(+0.17%)
May 06, 2008 8.383 8.383 8.299 8.369 11,230 +0.06(+0.67%)
May 05, 2008 8.348 8.348 8.306 8.313 6,613 -0.04(-0.50%)
May 02, 2008 8.348 8.383 8.260 8.355 49,314 +0.08(+1.01%)
May 01, 2008 8.208 8.278 8.173 8.271 12,742 +0.13(+1.63%)
Apr 30, 2008 8.040 8.138 8.040 8.138 5,060 +0.09(+1.13%)
Apr 29, 2008 8.089 8.131 8.047 8.047 22,759 -0.03(-0.43%)
Apr 28, 2008 8.243 8.285 8.047 8.082 9,259 -0.22(-2.61%)
Apr 25, 2008 8.313 8.369 8.292 8.299 27,382 +0.09(+1.11%)
Apr 24, 2008 8.173 8.208 8.173 8.208 3,435 +0.04(+0.51%)
Apr 23, 2008 8.194 8.194 8.033 8.166 14,601 -0.11(-1.35%)
Apr 22, 2008 8.082 8.313 8.054 8.278 9,091 +0.24(+2.95%)
Apr 21, 2008 8.040 8.040 8.040 8.040 143 -0.09(-1.12%)
Apr 18, 2008 8.089 8.131 8.033 8.131 9,276 +0.05(+0.61%)
Apr 17, 2008 8.166 8.313 8.068 8.082 18,233 -0.08(-0.94%)
Apr 16, 2008 8.208 8.208 8.103 8.159 4,724 +0.02(+0.26%)
Apr 15, 2008 8.166 8.278 8.138 8.138 2,622 -0.09(-1.10%)
Apr 14, 2008 8.107 8.243 8.107 8.229 46,489 +0.06(+0.68%)
Apr 11, 2008 8.271 8.271 8.075 8.173 83,744 -0.02(-0.26%)
Apr 10, 2008 8.166 8.278 8.138 8.194 2,433 -0.10(-1.26%)
Apr 09, 2008 8.348 8.348 8.110 8.299 5,741 +0.15(+1.89%)
Apr 08, 2008 8.145 8.145 8.145 8.145 558 -0.13(-1.60%)
Apr 07, 2008 8.117 8.369 8.117 8.278 1,432 -0.10(-1.25%)
Apr 04, 2008 8.376 8.383 8.089 8.383 27,861 +0.06(+0.67%)
Apr 03, 2008 8.201 8.383 8.201 8.327 3,492 -0.06(-0.67%)
Apr 02, 2008 8.208 8.383 8.103 8.383 22,622 +0.00(+0.00%)
Apr 01, 2008 8.383 8.383 8.103 8.383 10,387 +0.17(+2.13%)
Mar 31, 2008 8.068 8.208 8.033 8.208 61,799 +0.15(+1.91%)
Mar 28, 2008 8.117 8.278 8.054 8.054 19,403 -0.22(-2.62%)
Mar 27, 2008 8.390 8.418 8.110 8.271 15,245 -0.15(-1.74%)
Mar 26, 2008 8.211 8.452 8.211 8.418 19,753 +0.03(+0.42%)
Mar 25, 2008 8.194 8.383 8.096 8.383 9,107 +0.20(+2.48%)
Mar 24, 2008 8.047 8.180 8.047 8.180 10,928 +0.09(+1.12%)
Mar 21, 2008 7.946 8.089 7.946 8.089 4,157 +0.00(+0.00%)
Mar 20, 2008 7.946 8.089 7.946 8.089 4,157 +0.11(+1.40%)
Mar 19, 2008 8.089 8.089 7.901 7.977 2,719 -0.13(-1.64%)
Mar 18, 2008 8.334 8.334 8.103 8.110 3,364 +0.01(+0.09%)
Mar 17, 2008 8.103 8.103 8.103 8.103 2,147 -0.01(-0.18%)
Mar 14, 2008 8.103 8.132 8.054 8.118 1,965 +0.04(+0.48%)
Mar 13, 2008 7.963 8.355 7.963 8.079 5,771 +0.05(+0.57%)
Mar 12, 2008 8.033 8.033 8.033 8.033 1,145 -0.03(-0.35%)
Mar 11, 2008 7.971 8.068 7.963 8.061 33,456 +0.10(+1.32%)
Mar 10, 2008 8.033 8.201 7.894 7.957 24,211 -0.03(-0.35%)
Mar 07, 2008 7.866 8.075 7.859 7.984 2,218 +0.07(+0.88%)
Mar 06, 2008 8.473 8.473 7.754 7.915 24,622 -0.48(-5.66%)
Mar 05, 2008 8.390 8.390 8.390 8.390 0 +0.00(+0.00%)
Mar 04, 2008 8.313 8.445 8.313 8.390 31,065 +0.06(+0.67%)
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.