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

Essa Bancorp Inc (NQ: ESSA )

17.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 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%)
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.