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 (%)
Jan 31, 2013 8.019 8.233 8.019 8.115 35,215 -0.04(-0.54%)
Jan 30, 2013 8.129 8.188 8.107 8.159 12,791 -0.10(-1.16%)
Jan 29, 2013 8.255 8.314 8.203 8.255 25,202 -0.03(-0.36%)
Jan 28, 2013 8.100 8.328 8.093 8.284 60,129 +0.32(+3.98%)
Jan 25, 2013 8.122 8.122 7.923 7.967 25,478 -0.13(-1.64%)
Jan 24, 2013 8.026 8.129 8.004 8.100 15,616 +0.04(+0.55%)
Jan 23, 2013 8.070 8.085 8.056 8.056 7,328 -0.04(-0.55%)
Jan 22, 2013 7.967 8.181 7.923 8.100 27,935 +0.07(+0.83%)
Jan 18, 2013 8.048 8.089 7.975 8.034 21,461 -0.04(-0.55%)
Jan 17, 2013 8.063 8.100 8.063 8.078 7,059 +0.01(+0.18%)
Jan 16, 2013 8.100 8.100 8.034 8.063 69,928 -0.03(-0.36%)
Jan 15, 2013 7.967 8.107 7.967 8.093 8,608 +0.08(+1.01%)
Jan 14, 2013 8.100 8.100 7.923 8.011 10,391 -0.08(-1.00%)
Jan 11, 2013 8.078 8.096 8.034 8.093 4,602 +0.04(+0.55%)
Jan 10, 2013 8.122 8.122 7.932 8.048 11,021 -0.07(-0.91%)
Jan 09, 2013 8.152 8.152 8.070 8.122 17,519 +0.07(+0.92%)
Jan 08, 2013 7.938 8.070 7.938 8.048 9,923 +0.09(+1.11%)
Jan 07, 2013 8.034 8.063 7.960 7.960 15,046 -0.13(-1.55%)
Jan 04, 2013 8.063 8.122 7.916 8.085 18,820 +0.08(+1.01%)
Jan 03, 2013 8.078 8.078 7.930 8.004 17,817 -0.09(-1.09%)
Jan 02, 2013 8.093 8.107 8.011 8.093 51,620 +0.08(+1.01%)
Dec 31, 2012 7.835 8.048 7.783 8.011 19,881 +0.21(+2.64%)
Dec 28, 2012 7.731 7.886 7.731 7.805 14,624 +0.03(+0.38%)
Dec 27, 2012 7.754 7.879 7.754 7.776 15,995 +0.03(+0.38%)
Dec 26, 2012 7.916 7.916 7.731 7.746 20,095 -0.06(-0.76%)
Dec 24, 2012 7.820 7.916 7.805 7.805 13,832 -0.03(-0.38%)
Dec 21, 2012 7.864 7.923 7.525 7.835 129,371 +0.00(+0.00%)
Dec 20, 2012 7.481 7.879 7.481 7.835 18,206 +0.15(+2.02%)
Dec 19, 2012 7.695 7.790 7.658 7.680 32,765 -0.07(-0.86%)
Dec 18, 2012 7.503 7.746 7.496 7.746 25,445 +0.25(+3.34%)
Dec 17, 2012 7.525 7.577 7.444 7.496 48,990 -0.03(-0.39%)
Dec 14, 2012 7.481 7.532 7.451 7.525 9,367 +0.04(+0.59%)
Dec 13, 2012 7.488 7.510 7.444 7.481 8,908 +0.01(+0.10%)
Dec 12, 2012 7.525 7.525 7.444 7.473 11,820 -0.01(-0.10%)
Dec 11, 2012 7.407 7.518 7.371 7.481 26,675 +0.11(+1.49%)
Dec 10, 2012 7.371 7.400 7.349 7.371 53,053 +0.00(+0.00%)
Dec 07, 2012 7.385 7.393 7.297 7.371 20,339 +0.04(+0.50%)
Dec 06, 2012 7.371 7.371 7.312 7.334 8,065 +0.04(+0.50%)
Dec 05, 2012 7.341 7.407 7.297 7.297 14,541 -0.03(-0.40%)
Dec 04, 2012 7.334 7.341 7.283 7.327 4,676 +0.00(+0.00%)
Nov 30, 2012 7.437 7.444 7.283 7.327 37,208 -0.08(-1.09%)
Nov 29, 2012 7.400 7.444 7.334 7.407 159,146 +0.07(+1.00%)
Nov 28, 2012 7.283 7.371 7.283 7.334 39,835 +0.05(+0.70%)
Nov 27, 2012 7.305 7.371 7.268 7.283 57,871 -0.01(-0.20%)
Nov 26, 2012 7.305 7.334 7.268 7.297 9,408 -0.02(-0.30%)
Nov 23, 2012 7.297 7.371 7.275 7.319 8,534 +0.01(+0.20%)
Nov 21, 2012 7.224 7.305 7.162 7.305 6,109 +0.07(+0.91%)
Nov 20, 2012 7.224 7.290 7.224 7.239 8,861 -0.01(-0.20%)
Nov 19, 2012 7.253 7.283 7.224 7.253 12,485 +0.10(+1.44%)
Nov 16, 2012 6.960 7.253 6.931 7.151 33,982 +0.18(+2.63%)
Nov 15, 2012 7.261 7.261 6.967 6.967 27,040 -0.29(-4.04%)
Nov 14, 2012 7.319 7.319 7.239 7.261 15,667 -0.03(-0.40%)
Nov 13, 2012 7.261 7.327 7.261 7.290 7,874 +0.03(+0.40%)
Nov 12, 2012 7.268 7.385 7.261 7.261 3,524 +0.00(+0.00%)
Nov 09, 2012 7.224 7.327 7.224 7.261 13,269 +0.01(+0.10%)
Nov 08, 2012 7.261 7.375 7.253 7.253 14,285 -0.04(-0.50%)
Nov 07, 2012 7.283 7.341 7.283 7.290 32,746 -0.05(-0.70%)
Nov 06, 2012 7.349 7.371 7.334 7.341 52,469 -0.01(-0.10%)
Nov 05, 2012 7.319 7.407 7.312 7.349 34,013 +0.01(+0.20%)
Nov 02, 2012 7.378 7.378 7.275 7.334 23,251 -0.02(-0.30%)
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.