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 (%)
Nov 30, 2010 9.138 9.286 9.039 9.286 82,459 +0.04(+0.38%)
Nov 29, 2010 9.145 9.250 9.053 9.250 16,176 +0.02(+0.23%)
Nov 26, 2010 9.130 9.229 9.130 9.229 4,814 +0.08(+0.93%)
Nov 24, 2010 8.897 9.145 9.145 9.145 32,908 +0.26(+2.94%)
Nov 23, 2010 8.742 8.897 8.742 8.883 20,958 +0.05(+0.56%)
Nov 22, 2010 8.883 8.961 8.693 8.834 24,748 -0.12(-1.34%)
Nov 19, 2010 8.954 8.989 8.862 8.954 55,331 +0.03(+0.32%)
Nov 18, 2010 9.088 9.145 8.855 8.926 69,494 -0.11(-1.17%)
Nov 17, 2010 8.897 9.039 8.890 9.032 7,304 +0.16(+1.75%)
Nov 16, 2010 8.940 8.989 8.827 8.876 32,432 -0.15(-1.64%)
Nov 15, 2010 9.123 9.123 8.996 9.025 16,743 -0.09(-1.01%)
Nov 12, 2010 9.032 9.180 9.032 9.116 19,071 -0.02(-0.23%)
Nov 11, 2010 9.032 9.180 9.032 9.138 8,529 +0.00(+0.00%)
Nov 10, 2010 9.109 9.180 9.060 9.138 26,151 +0.06(+0.62%)
Nov 09, 2010 9.159 9.180 9.017 9.081 23,248 -0.10(-1.08%)
Nov 08, 2010 9.138 9.180 9.109 9.180 13,777 -0.01(-0.15%)
Nov 05, 2010 9.201 9.222 9.102 9.194 22,816 -0.02(-0.23%)
Nov 04, 2010 9.145 9.215 9.067 9.215 58,805 +0.07(+0.77%)
Nov 03, 2010 9.016 9.145 9.016 9.145 7,791 +0.07(+0.78%)
Nov 02, 2010 8.883 9.074 8.855 9.074 45,575 +0.25(+2.88%)
Nov 01, 2010 8.975 9.003 8.770 8.820 65,252 -0.11(-1.26%)
Oct 29, 2010 9.060 9.074 8.777 8.933 53,748 -0.14(-1.56%)
Oct 28, 2010 9.152 9.152 9.010 9.074 81,882 -0.01(-0.16%)
Oct 27, 2010 9.046 9.159 8.897 9.088 28,533 -0.03(-0.31%)
Oct 25, 2010 9.145 9.159 9.088 9.116 17,881 -0.01(-0.08%)
Oct 22, 2010 9.010 9.138 8.926 9.123 17,351 +0.12(+1.33%)
Oct 21, 2010 9.152 9.159 8.940 9.003 26,185 -0.12(-1.32%)
Oct 20, 2010 9.109 9.173 9.010 9.123 26,588 +0.08(+0.86%)
Oct 19, 2010 9.003 9.109 8.968 9.046 30,461 -0.11(-1.23%)
Oct 18, 2010 9.074 9.159 8.996 9.159 11,687 +0.13(+1.49%)
Oct 15, 2010 9.145 9.145 8.982 9.025 57,602 -0.03(-0.31%)
Oct 14, 2010 8.954 9.067 8.770 9.053 30,253 +0.06(+0.71%)
Oct 13, 2010 8.806 9.003 8.742 8.989 58,985 +0.20(+2.33%)
Oct 12, 2010 8.855 8.862 8.770 8.784 18,357 -0.12(-1.39%)
Oct 11, 2010 8.827 8.961 8.827 8.908 6,721 -0.02(-0.28%)
Oct 08, 2010 8.735 8.968 8.728 8.933 18,644 +0.20(+2.35%)
Oct 07, 2010 8.947 8.947 8.707 8.728 27,803 -0.19(-2.14%)
Oct 06, 2010 8.813 8.933 8.813 8.919 28,205 +0.06(+0.72%)
Oct 05, 2010 8.615 8.862 8.523 8.855 66,493 +0.32(+3.81%)
Oct 04, 2010 8.347 8.580 8.347 8.530 29,060 -0.07(-0.82%)
Oct 01, 2010 8.445 8.601 8.368 8.601 21,859 +0.24(+2.87%)
Sep 30, 2010 8.438 8.453 8.340 8.361 51,041 -0.06(-0.75%)
Sep 29, 2010 8.283 8.474 8.283 8.424 38,521 +0.09(+1.10%)
Sep 28, 2010 8.262 8.347 8.262 8.332 41,577 +0.11(+1.37%)
Sep 27, 2010 8.389 8.389 8.212 8.220 25,370 -0.14(-1.69%)
Sep 24, 2010 7.965 8.361 7.965 8.361 59,589 +0.52(+6.57%)
Sep 23, 2010 7.838 7.951 7.838 7.845 34,113 -0.01(-0.18%)
Sep 22, 2010 8.043 8.099 7.831 7.859 30,744 -0.30(-3.64%)
Sep 21, 2010 8.050 8.304 8.050 8.156 30,337 -0.28(-3.35%)
Sep 20, 2010 8.029 8.445 7.979 8.438 48,668 +0.40(+5.01%)
Sep 17, 2010 8.043 8.078 7.902 8.036 95,664 -0.06(-0.78%)
Sep 15, 2010 8.050 8.128 8.022 8.099 16,876 +0.04(+0.53%)
Sep 14, 2010 8.114 8.128 7.951 8.057 32,632 -0.07(-0.87%)
Sep 13, 2010 8.029 8.191 7.973 8.128 77,025 +0.15(+1.94%)
Sep 10, 2010 7.994 8.029 7.938 7.973 25,520 -0.02(-0.26%)
Sep 09, 2010 8.029 8.086 7.924 7.994 38,330 +0.03(+0.35%)
Sep 08, 2010 8.001 8.015 7.931 7.966 41,582 +0.01(+0.18%)
Sep 07, 2010 8.282 8.282 7.854 7.952 68,639 -0.34(-4.07%)
Sep 03, 2010 8.311 8.318 8.128 8.289 40,602 +0.08(+0.94%)
Sep 02, 2010 8.121 8.240 7.980 8.212 44,903 +0.09(+1.13%)
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.