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 (%)
Jul 31, 2012 7.871 7.973 7.660 7.704 18,124 -0.18(-2.31%)
Jul 30, 2012 7.922 7.981 7.784 7.886 7,136 -0.07(-0.92%)
Jul 27, 2012 7.755 7.973 7.740 7.959 10,765 +0.26(+3.31%)
Jul 26, 2012 7.514 7.966 7.514 7.704 28,434 +0.29(+3.93%)
Jul 25, 2012 7.478 7.551 7.390 7.412 7,226 +0.00(+0.00%)
Jul 24, 2012 7.471 7.602 7.398 7.412 10,949 -0.02(-0.29%)
Jul 23, 2012 7.543 7.737 7.434 7.434 11,788 -0.17(-2.30%)
Jul 20, 2012 7.864 7.864 7.558 7.609 18,875 -0.32(-4.04%)
Jul 19, 2012 8.017 8.170 7.930 7.930 8,833 -0.15(-1.80%)
Jul 18, 2012 7.973 8.141 7.930 8.075 16,664 +0.09(+1.19%)
Jul 17, 2012 7.893 7.995 7.728 7.981 7,809 +0.15(+1.86%)
Jul 16, 2012 8.243 8.250 7.835 7.835 16,560 -0.46(-5.54%)
Jul 13, 2012 7.966 8.316 7.966 8.294 27,087 +0.35(+4.40%)
Jul 12, 2012 7.796 7.981 7.791 7.944 11,565 +0.11(+1.40%)
Jul 11, 2012 7.879 7.937 7.755 7.835 24,529 -0.02(-0.28%)
Jul 10, 2012 7.915 7.915 7.747 7.857 10,911 +0.01(+0.09%)
Jul 09, 2012 7.850 7.944 7.784 7.850 15,002 +0.01(+0.09%)
Jul 06, 2012 7.813 7.842 7.769 7.842 8,480 -0.04(-0.46%)
Jul 05, 2012 7.937 7.981 7.864 7.879 11,485 -0.10(-1.28%)
Jul 03, 2012 7.995 7.995 7.966 7.981 10,013 +0.00(+0.00%)
Jul 02, 2012 7.864 7.981 7.835 7.981 23,979 +0.11(+1.39%)
Jun 29, 2012 7.864 7.893 7.696 7.871 47,901 +0.05(+0.65%)
Jun 28, 2012 7.726 7.842 7.667 7.820 26,407 +0.07(+0.85%)
Jun 27, 2012 7.704 7.799 7.514 7.755 15,261 +0.09(+1.14%)
Jun 26, 2012 7.704 7.726 7.602 7.667 9,460 -0.06(-0.75%)
Jun 25, 2012 7.740 7.915 7.653 7.726 19,761 -0.14(-1.76%)
Jun 22, 2012 7.587 7.886 7.558 7.864 270,100 +0.34(+4.45%)
Jun 21, 2012 7.616 7.631 7.412 7.529 53,211 -0.10(-1.34%)
Jun 20, 2012 7.624 7.675 7.543 7.631 15,930 -0.03(-0.38%)
Jun 19, 2012 7.536 7.682 7.489 7.660 30,928 +0.11(+1.45%)
Jun 18, 2012 7.522 7.551 7.478 7.551 42,414 -0.02(-0.29%)
Jun 15, 2012 7.529 7.653 7.471 7.573 77,499 +0.02(+0.29%)
Jun 14, 2012 7.536 7.594 7.347 7.551 31,557 +0.04(+0.58%)
Jun 13, 2012 7.514 7.558 7.471 7.507 46,099 -0.01(-0.10%)
Jun 12, 2012 7.551 7.580 7.442 7.514 32,005 -0.04(-0.48%)
Jun 11, 2012 7.616 7.616 7.478 7.551 64,293 -0.04(-0.57%)
Jun 08, 2012 7.463 7.601 7.463 7.594 13,307 +0.13(+1.75%)
Jun 07, 2012 7.572 7.572 7.427 7.463 34,848 -0.04(-0.58%)
Jun 06, 2012 7.507 7.507 7.413 7.507 73,288 +0.04(+0.49%)
Jun 05, 2012 7.427 7.500 7.427 7.471 64,191 -0.02(-0.29%)
Jun 04, 2012 7.434 7.493 7.362 7.493 82,307 +0.07(+0.98%)
Jun 01, 2012 7.384 7.449 7.340 7.420 113,393 -0.05(-0.68%)
May 31, 2012 7.448 7.594 7.398 7.471 131,806 -0.01(-0.10%)
May 30, 2012 7.485 7.536 7.398 7.478 22,244 -0.03(-0.39%)
May 29, 2012 7.565 7.565 7.434 7.507 14,877 -0.04(-0.58%)
May 25, 2012 7.543 7.558 7.471 7.551 93,202 +0.01(+0.10%)
May 24, 2012 7.478 7.543 7.471 7.543 13,843 -0.01(-0.19%)
May 23, 2012 7.529 7.565 7.471 7.558 14,515 +0.00(+0.00%)
May 22, 2012 7.536 7.565 7.473 7.558 64,660 +0.01(+0.10%)
May 21, 2012 7.558 7.576 7.485 7.551 17,665 -0.01(-0.10%)
May 18, 2012 7.442 7.580 7.079 7.558 30,597 +0.09(+1.17%)
May 17, 2012 7.413 7.543 7.398 7.471 69,896 +0.04(+0.49%)
May 16, 2012 7.449 7.503 7.405 7.434 24,186 +0.00(+0.00%)
May 15, 2012 7.427 7.500 7.420 7.434 16,955 +0.00(+0.00%)
May 14, 2012 7.369 7.478 7.369 7.434 53,160 +0.00(+0.00%)
May 11, 2012 7.333 7.449 7.333 7.434 115,074 +0.05(+0.69%)
May 10, 2012 7.427 7.427 7.289 7.384 27,975 -0.01(-0.20%)
May 09, 2012 7.268 7.427 7.173 7.398 26,580 +0.07(+0.99%)
May 08, 2012 7.115 7.398 7.115 7.326 22,346 +0.17(+2.33%)
May 07, 2012 7.115 7.166 7.108 7.159 9,646 +0.02(+0.30%)
May 04, 2012 7.173 7.195 7.108 7.137 30,696 -0.06(-0.81%)
May 03, 2012 7.065 7.253 7.065 7.195 24,873 +0.09(+1.22%)
May 02, 2012 6.985 7.108 6.985 7.108 20,631 +0.09(+1.34%)
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.