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

Essa Bancorp Inc (NQ: ESSA )

16.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2009 9.654 9.898 9.200 9.528 93,543 -0.03(-0.37%)
Apr 29, 2009 9.396 9.745 9.284 9.563 55,111 +0.10(+1.11%)
Apr 28, 2009 9.116 9.493 9.116 9.458 34,555 +0.24(+2.65%)
Apr 27, 2009 9.186 9.340 8.997 9.214 61,262 -0.10(-1.12%)
Apr 24, 2009 9.305 9.528 9.123 9.319 47,597 +0.06(+0.60%)
Apr 23, 2009 9.493 9.493 9.095 9.263 40,601 -0.20(-2.07%)
Apr 22, 2009 9.472 9.640 9.354 9.458 40,844 -0.14(-1.46%)
Apr 21, 2009 9.291 9.633 9.270 9.598 80,091 +0.30(+3.23%)
Apr 20, 2009 9.542 9.654 9.298 9.298 39,314 -0.43(-4.45%)
Apr 17, 2009 9.745 9.766 9.563 9.731 73,536 -0.01(-0.14%)
Apr 16, 2009 9.675 9.773 9.626 9.745 99,397 +0.07(+0.72%)
Apr 15, 2009 9.500 9.710 9.375 9.675 51,735 +0.13(+1.32%)
Apr 14, 2009 9.556 9.675 9.451 9.549 48,032 -0.15(-1.58%)
Apr 13, 2009 9.577 9.710 9.507 9.703 62,371 +0.00(+0.00%)
Apr 09, 2009 9.675 9.780 9.570 9.703 96,343 +0.14(+1.46%)
Apr 08, 2009 9.416 9.570 9.312 9.563 46,118 +0.24(+2.62%)
Apr 07, 2009 9.214 9.556 9.214 9.319 90,659 -0.06(-0.60%)
Apr 06, 2009 9.472 9.472 9.221 9.375 61,021 -0.20(-2.04%)
Apr 03, 2009 9.451 9.570 9.451 9.570 43,200 +0.08(+0.88%)
Apr 02, 2009 9.570 9.598 9.235 9.486 113,396 +0.06(+0.67%)
Apr 01, 2009 9.158 9.430 8.948 9.423 52,322 +0.13(+1.35%)
Mar 31, 2009 9.284 9.430 9.123 9.298 67,094 +0.15(+1.68%)
Mar 30, 2009 8.955 9.319 8.872 9.144 35,142 -0.44(-4.59%)
Mar 26, 2009 9.570 9.633 9.423 9.584 100,329 +0.07(+0.73%)
Mar 25, 2009 9.165 9.535 9.081 9.514 61,670 +0.43(+4.69%)
Mar 24, 2009 9.570 9.731 9.088 9.088 75,428 -0.65(-6.67%)
Mar 23, 2009 9.647 9.745 9.361 9.738 132,664 +0.41(+4.34%)
Mar 20, 2009 9.291 9.361 9.249 9.333 109,506 +0.06(+0.60%)
Mar 19, 2009 9.409 9.430 8.961 9.277 60,506 -0.10(-1.12%)
Mar 18, 2009 9.060 9.451 8.983 9.382 98,758 +0.27(+2.91%)
Mar 17, 2009 8.487 9.116 8.487 9.116 57,325 +0.65(+7.67%)
Mar 16, 2009 8.865 9.074 8.404 8.466 37,533 -0.29(-3.27%)
Mar 13, 2009 8.606 8.767 8.432 8.753 44,116 +0.25(+2.96%)
Mar 12, 2009 7.963 8.557 7.963 8.501 99,133 +0.54(+6.75%)
Mar 11, 2009 8.201 8.208 7.929 7.963 66,985 -0.21(-2.56%)
Mar 10, 2009 7.998 8.208 7.957 8.173 95,782 +0.17(+2.18%)
Mar 09, 2009 8.061 8.194 7.936 7.998 179,591 -0.10(-1.21%)
Mar 06, 2009 8.278 8.362 8.082 8.096 182,093 -0.11(-1.36%)
Mar 05, 2009 8.271 8.348 8.138 8.208 37,928 -0.24(-2.89%)
Mar 04, 2009 8.229 8.487 8.033 8.452 46,421 +0.34(+4.22%)
Mar 02, 2009 8.390 8.592 8.075 8.110 66,861 -0.28(-3.33%)
Feb 27, 2009 8.418 8.830 8.383 8.390 93,252 -0.14(-1.64%)
Feb 26, 2009 8.634 8.676 8.522 8.529 32,560 +0.01(+0.16%)
Feb 25, 2009 8.809 8.830 8.445 8.515 44,775 -0.32(-3.64%)
Feb 24, 2009 8.592 8.872 8.585 8.837 68,139 +0.34(+4.03%)
Feb 23, 2009 8.886 8.976 8.473 8.494 55,579 -0.34(-3.87%)
Feb 20, 2009 8.983 8.983 8.718 8.837 98,042 -0.27(-2.92%)
Feb 19, 2009 9.025 9.186 8.859 9.102 39,095 +0.21(+2.36%)
Feb 18, 2009 8.732 9.067 8.732 8.893 37,312 +0.17(+1.92%)
Feb 17, 2009 8.868 8.934 8.704 8.725 34,899 -0.21(-2.35%)
Feb 13, 2009 9.074 9.080 8.893 8.934 49,097 +0.01(+0.08%)
Feb 12, 2009 8.886 9.067 8.851 8.927 53,091 -0.02(-0.23%)
Feb 11, 2009 8.969 8.990 8.872 8.948 121,610 +0.05(+0.55%)
Feb 10, 2009 8.969 9.046 8.879 8.900 33,716 -0.10(-1.09%)
Feb 09, 2009 8.941 9.202 8.732 8.997 26,437 +0.03(+0.31%)
Feb 06, 2009 8.962 9.130 8.816 8.969 55,659 +0.03(+0.31%)
Feb 05, 2009 8.914 9.179 8.914 8.941 85,541 -0.01(-0.08%)
Feb 04, 2009 9.465 9.535 8.921 8.948 58,382 -0.52(-5.46%)
Feb 03, 2009 9.591 9.598 9.263 9.465 52,041 -0.02(-0.22%)
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.