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, 2008 8.029 8.127 8.029 8.127 5,067 +0.09(+1.13%)
Apr 29, 2008 8.078 8.120 8.036 8.036 22,791 -0.03(-0.43%)
Apr 28, 2008 8.232 8.273 8.036 8.071 9,271 -0.22(-2.61%)
Apr 25, 2008 8.301 8.357 8.280 8.287 27,420 +0.09(+1.11%)
Apr 24, 2008 8.162 8.197 8.162 8.197 3,440 +0.04(+0.51%)
Apr 23, 2008 8.183 8.183 8.022 8.155 14,621 -0.11(-1.35%)
Apr 22, 2008 8.071 8.301 8.043 8.266 9,104 +0.24(+2.95%)
Apr 21, 2008 8.029 8.029 8.029 8.029 143 -0.09(-1.12%)
Apr 18, 2008 8.078 8.120 8.022 8.120 9,289 +0.05(+0.61%)
Apr 17, 2008 8.155 8.301 8.057 8.071 18,258 -0.08(-0.94%)
Apr 16, 2008 8.197 8.197 8.092 8.148 4,730 +0.02(+0.26%)
Apr 15, 2008 8.155 8.266 8.127 8.127 2,626 -0.09(-1.10%)
Apr 14, 2008 8.096 8.232 8.096 8.218 46,553 +0.06(+0.68%)
Apr 11, 2008 8.259 8.259 8.064 8.162 83,859 -0.02(-0.26%)
Apr 10, 2008 8.155 8.266 8.127 8.183 2,436 -0.10(-1.26%)
Apr 09, 2008 8.336 8.336 8.099 8.287 5,749 +0.15(+1.89%)
Apr 08, 2008 8.134 8.134 8.134 8.134 559 -0.13(-1.60%)
Apr 07, 2008 8.106 8.357 8.106 8.266 1,434 -0.10(-1.25%)
Apr 04, 2008 8.364 8.371 8.078 8.371 27,900 +0.06(+0.67%)
Apr 03, 2008 8.190 8.371 8.190 8.315 3,497 -0.06(-0.67%)
Apr 02, 2008 8.197 8.371 8.092 8.371 22,653 +0.00(+0.00%)
Apr 01, 2008 8.371 8.371 8.092 8.371 10,401 +0.17(+2.13%)
Mar 31, 2008 8.057 8.197 8.022 8.197 61,884 +0.15(+1.91%)
Mar 28, 2008 8.106 8.266 8.043 8.043 19,429 -0.22(-2.62%)
Mar 27, 2008 8.378 8.406 8.099 8.259 15,266 -0.15(-1.74%)
Mar 26, 2008 8.200 8.441 8.200 8.406 19,780 +0.03(+0.42%)
Mar 25, 2008 8.183 8.371 8.085 8.371 9,119 +0.20(+2.48%)
Mar 24, 2008 8.036 8.169 8.036 8.169 10,943 +0.09(+1.12%)
Mar 21, 2008 7.935 8.078 7.935 8.078 4,162 +0.00(+0.00%)
Mar 20, 2008 7.935 8.078 7.935 8.078 4,162 +0.11(+1.40%)
Mar 19, 2008 8.078 8.078 7.890 7.966 2,723 -0.13(-1.64%)
Mar 18, 2008 8.322 8.322 8.092 8.099 3,368 +0.01(+0.09%)
Mar 17, 2008 8.092 8.092 8.092 8.092 2,150 -0.01(-0.18%)
Mar 14, 2008 8.092 8.121 8.043 8.107 1,968 +0.04(+0.48%)
Mar 13, 2008 7.953 8.343 7.953 8.068 5,779 +0.05(+0.57%)
Mar 12, 2008 8.022 8.022 8.022 8.022 1,146 -0.03(-0.35%)
Mar 11, 2008 7.960 8.057 7.953 8.050 33,502 +0.10(+1.32%)
Mar 10, 2008 8.022 8.190 7.883 7.946 24,244 -0.03(-0.35%)
Mar 07, 2008 7.855 8.064 7.848 7.973 2,221 +0.07(+0.88%)
Mar 06, 2008 8.462 8.462 7.743 7.904 24,656 -0.47(-5.66%)
Mar 05, 2008 8.378 8.378 8.378 8.378 0 +0.00(+0.00%)
Mar 04, 2008 8.301 8.434 8.301 8.378 31,108 +0.06(+0.67%)
Mar 03, 2008 8.308 8.357 8.301 8.322 24,193 -0.05(-0.58%)
Feb 29, 2008 8.322 8.427 8.315 8.371 2,502 -0.05(-0.58%)
Feb 28, 2008 8.301 8.420 8.301 8.420 4,085 +0.04(+0.50%)
Feb 27, 2008 8.371 8.378 8.371 8.378 3,153 -0.06(-0.74%)
Feb 26, 2008 8.371 8.469 8.371 8.441 7,448 +0.06(+0.75%)
Feb 25, 2008 8.371 8.378 8.371 8.378 8,652 +0.01(+0.08%)
Feb 22, 2008 8.448 8.455 8.371 8.371 9,753 -0.07(-0.83%)
Feb 21, 2008 8.441 8.441 8.441 8.441 530 -0.01(-0.17%)
Feb 20, 2008 8.378 8.455 8.371 8.455 11,892 +0.01(+0.17%)
Feb 19, 2008 8.490 8.490 8.385 8.441 36,124 -0.02(-0.25%)
Feb 18, 2008 8.441 8.462 8.441 8.462 6,488 +0.00(+0.00%)
Feb 15, 2008 8.441 8.462 8.441 8.462 6,488 +0.02(+0.25%)
Feb 14, 2008 8.441 8.444 8.441 8.441 18,698 +0.01(+0.17%)
Feb 13, 2008 8.441 8.441 8.413 8.427 29,243 +0.02(+0.25%)
Feb 12, 2008 8.469 8.469 8.399 8.406 2,487 -0.06(-0.66%)
Feb 11, 2008 8.336 8.462 8.322 8.462 33,278 +0.13(+1.51%)
Feb 08, 2008 8.315 8.385 8.308 8.336 14,234 -0.03(-0.42%)
Feb 07, 2008 8.483 8.483 8.371 8.371 11,468 -0.04(-0.50%)
Feb 06, 2008 8.455 8.490 8.378 8.413 12,822 -0.04(-0.50%)
Feb 05, 2008 8.378 8.483 8.378 8.455 28,549 +0.08(+0.92%)
Feb 04, 2008 8.406 8.441 8.359 8.378 15,910 -0.03(-0.33%)
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.