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 (%)
Sep 30, 2009 9.486 9.577 9.123 9.228 64,238 -0.20(-2.15%)
Sep 29, 2009 9.535 9.598 9.375 9.430 31,983 -0.13(-1.32%)
Sep 28, 2009 9.249 9.605 9.249 9.556 49,655 +0.35(+3.79%)
Sep 25, 2009 9.011 9.249 8.907 9.207 40,911 +0.14(+1.54%)
Sep 24, 2009 9.172 9.172 9.004 9.067 22,406 -0.10(-1.07%)
Sep 23, 2009 9.109 9.228 8.990 9.165 31,631 +0.05(+0.54%)
Sep 22, 2009 9.102 9.151 8.983 9.116 23,079 +0.08(+0.93%)
Sep 21, 2009 8.969 9.116 8.969 9.032 11,772 -0.03(-0.39%)
Sep 18, 2009 8.983 9.116 8.948 9.067 87,605 +0.09(+1.01%)
Sep 17, 2009 8.900 9.011 8.872 8.976 21,523 +0.10(+1.18%)
Sep 16, 2009 8.886 8.927 8.662 8.872 36,982 -0.01(-0.16%)
Sep 15, 2009 8.732 8.900 8.690 8.886 27,319 +0.11(+1.27%)
Sep 14, 2009 8.809 8.837 8.648 8.774 19,115 -0.07(-0.79%)
Sep 11, 2009 8.969 9.036 8.844 8.844 29,917 -0.18(-2.01%)
Sep 10, 2009 9.004 9.032 8.767 9.025 36,718 +0.03(+0.39%)
Sep 09, 2009 8.788 9.039 8.725 8.990 24,675 +0.17(+1.98%)
Sep 08, 2009 8.844 8.872 8.704 8.816 26,029 -0.06(-0.63%)
Sep 04, 2009 8.732 8.879 8.732 8.872 52,409 +0.09(+1.03%)
Sep 03, 2009 8.767 8.872 8.571 8.781 56,453 +0.03(+0.32%)
Sep 02, 2009 8.732 8.955 8.690 8.753 39,508 -0.02(-0.24%)
Sep 01, 2009 9.102 9.186 8.732 8.774 59,431 -0.07(-0.79%)
Aug 31, 2009 9.207 9.326 8.809 8.844 131,039 -0.42(-4.52%)
Aug 28, 2009 9.430 9.444 9.221 9.263 38,247 -0.12(-1.27%)
Aug 27, 2009 9.423 9.465 9.291 9.382 40,427 -0.05(-0.52%)
Aug 26, 2009 9.479 9.479 9.333 9.430 30,039 -0.10(-1.10%)
Aug 25, 2009 9.598 9.598 9.451 9.535 28,806 -0.03(-0.29%)
Aug 24, 2009 9.500 9.591 9.458 9.563 26,398 +0.10(+1.11%)
Aug 21, 2009 9.556 9.556 9.416 9.458 97,481 +0.03(+0.30%)
Aug 20, 2009 9.430 9.549 9.396 9.430 87,972 +0.01(+0.07%)
Aug 19, 2009 9.396 9.493 9.333 9.423 71,306 +0.02(+0.22%)
Aug 18, 2009 9.430 9.444 9.326 9.402 101,001 -0.01(-0.07%)
Aug 17, 2009 9.409 9.507 9.333 9.409 51,217 -0.07(-0.74%)
Aug 14, 2009 9.605 9.605 9.326 9.479 59,047 -0.13(-1.31%)
Aug 13, 2009 9.605 9.605 9.430 9.605 49,455 +0.07(+0.73%)
Aug 12, 2009 9.483 9.626 9.483 9.535 54,660 +0.08(+0.81%)
Aug 11, 2009 9.507 9.521 9.284 9.458 79,637 -0.13(-1.31%)
Aug 10, 2009 9.430 9.689 9.326 9.584 61,780 +0.09(+0.96%)
Aug 07, 2009 9.465 9.633 9.263 9.493 56,313 +0.15(+1.57%)
Aug 06, 2009 9.444 9.458 9.312 9.347 33,011 -0.08(-0.89%)
Aug 05, 2009 9.451 9.493 9.375 9.430 55,944 -0.04(-0.44%)
Aug 04, 2009 9.396 9.570 9.396 9.472 30,699 -0.01(-0.15%)
Aug 03, 2009 9.416 9.542 9.389 9.486 70,322 +0.08(+0.82%)
Jul 31, 2009 9.416 9.605 9.389 9.409 51,024 -0.06(-0.66%)
Jul 30, 2009 9.549 9.605 9.354 9.472 72,086 +0.07(+0.74%)
Jul 29, 2009 9.389 9.430 9.340 9.402 15,841 -0.03(-0.37%)
Jul 28, 2009 9.361 9.514 9.298 9.437 38,627 +0.02(+0.22%)
Jul 27, 2009 9.389 9.542 9.354 9.416 20,682 +0.02(+0.22%)
Jul 24, 2009 9.409 9.549 9.319 9.396 44,609 -0.10(-1.10%)
Jul 23, 2009 9.368 9.570 9.326 9.500 68,172 +0.10(+1.04%)
Jul 22, 2009 9.340 9.451 9.256 9.402 104,026 -0.05(-0.52%)
Jul 21, 2009 9.556 9.563 9.368 9.451 51,175 -0.08(-0.88%)
Jul 20, 2009 9.605 9.605 9.409 9.535 30,109 -0.05(-0.51%)
Jul 17, 2009 9.654 9.654 9.409 9.584 70,553 -0.02(-0.22%)
Jul 16, 2009 9.598 9.605 9.368 9.605 44,608 -0.07(-0.72%)
Jul 15, 2009 9.689 9.745 9.368 9.675 52,734 +0.09(+0.95%)
Jul 14, 2009 9.675 9.738 9.549 9.584 49,200 -0.13(-1.29%)
Jul 13, 2009 9.451 9.752 9.340 9.710 118,821 +0.29(+3.04%)
Jul 10, 2009 9.347 9.465 9.291 9.423 159,926 +0.02(+0.22%)
Jul 09, 2009 9.396 9.458 9.228 9.402 49,012 +0.08(+0.82%)
Jul 08, 2009 9.361 9.570 9.221 9.326 167,771 +0.03(+0.38%)
Jul 07, 2009 9.493 9.619 9.284 9.291 77,676 -0.15(-1.63%)
Jul 06, 2009 9.326 9.724 9.326 9.444 83,529 +0.05(+0.52%)
Jul 02, 2009 9.493 9.507 9.263 9.396 87,293 -0.22(-2.32%)
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.