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 (%)
Feb 28, 2013 7.978 8.155 7.978 8.133 13,953 +0.05(+0.64%)
Feb 27, 2013 8.111 8.199 8.045 8.081 8,400 -0.07(-0.81%)
Feb 26, 2013 8.104 8.162 8.074 8.148 4,502 -0.13(-1.60%)
Feb 22, 2013 8.332 8.501 8.111 8.280 11,469 -0.01(-0.09%)
Feb 21, 2013 8.413 8.413 8.265 8.288 10,149 -0.10(-1.23%)
Feb 20, 2013 8.442 8.501 8.354 8.391 30,521 -0.07(-0.87%)
Feb 19, 2013 8.427 8.464 8.317 8.464 21,685 +0.04(+0.44%)
Feb 15, 2013 8.391 8.427 8.317 8.427 29,226 +0.07(+0.88%)
Feb 14, 2013 8.243 8.391 8.243 8.354 58,239 +0.13(+1.52%)
Feb 13, 2013 8.243 8.280 8.170 8.229 732,346 +0.01(+0.18%)
Feb 12, 2013 8.104 8.214 8.104 8.214 10,361 +0.11(+1.36%)
Feb 11, 2013 8.118 8.133 8.052 8.104 1,676 -0.02(-0.27%)
Feb 08, 2013 8.118 8.126 8.118 8.126 4,271 +0.05(+0.64%)
Feb 07, 2013 8.008 8.111 8.008 8.074 2,951 -0.04(-0.54%)
Feb 06, 2013 8.089 8.177 8.059 8.118 3,297 +0.11(+1.38%)
Feb 04, 2013 8.184 8.199 7.986 8.008 8,819 -0.27(-3.29%)
Feb 01, 2013 8.155 8.317 8.074 8.280 15,532 +0.18(+2.18%)
Jan 31, 2013 8.008 8.221 8.008 8.104 35,264 -0.04(-0.54%)
Jan 30, 2013 8.118 8.177 8.096 8.148 12,809 -0.10(-1.16%)
Jan 29, 2013 8.243 8.302 8.192 8.243 25,237 -0.03(-0.36%)
Jan 28, 2013 8.089 8.317 8.081 8.273 60,212 +0.32(+3.98%)
Jan 25, 2013 8.111 8.111 7.912 7.956 25,513 -0.13(-1.64%)
Jan 24, 2013 8.015 8.118 7.993 8.089 15,638 +0.04(+0.55%)
Jan 23, 2013 8.059 8.074 8.045 8.045 7,338 -0.04(-0.55%)
Jan 22, 2013 7.956 8.170 7.912 8.089 27,973 +0.07(+0.83%)
Jan 18, 2013 8.037 8.078 7.964 8.023 21,491 -0.04(-0.55%)
Jan 17, 2013 8.052 8.089 8.052 8.067 7,069 +0.01(+0.18%)
Jan 16, 2013 8.089 8.089 8.023 8.052 70,024 -0.03(-0.36%)
Jan 15, 2013 7.956 8.096 7.956 8.081 8,620 +0.08(+1.01%)
Jan 14, 2013 8.089 8.089 7.912 8.000 10,406 -0.08(-1.00%)
Jan 11, 2013 8.067 8.085 8.023 8.081 4,608 +0.04(+0.55%)
Jan 10, 2013 8.111 8.111 7.921 8.037 11,036 -0.07(-0.91%)
Jan 09, 2013 8.140 8.140 8.059 8.111 17,543 +0.07(+0.92%)
Jan 08, 2013 7.927 8.059 7.927 8.037 9,937 +0.09(+1.11%)
Jan 07, 2013 8.023 8.052 7.949 7.949 15,067 -0.13(-1.55%)
Jan 04, 2013 8.052 8.111 7.905 8.074 18,846 +0.08(+1.01%)
Jan 03, 2013 8.067 8.067 7.920 7.993 17,842 -0.09(-1.09%)
Jan 02, 2013 8.081 8.096 8.000 8.081 51,691 +0.08(+1.01%)
Dec 31, 2012 7.824 8.037 7.772 8.000 19,908 +0.21(+2.64%)
Dec 28, 2012 7.721 7.875 7.721 7.794 14,645 +0.03(+0.38%)
Dec 27, 2012 7.743 7.868 7.743 7.765 16,017 +0.03(+0.38%)
Dec 26, 2012 7.905 7.905 7.721 7.736 20,123 -0.06(-0.76%)
Dec 24, 2012 7.809 7.905 7.794 7.794 13,851 -0.03(-0.38%)
Dec 21, 2012 7.853 7.912 7.515 7.824 129,549 +0.00(+0.00%)
Dec 20, 2012 7.471 7.868 7.471 7.824 18,231 +0.15(+2.02%)
Dec 19, 2012 7.684 7.780 7.647 7.669 32,810 -0.07(-0.86%)
Dec 18, 2012 7.493 7.736 7.485 7.736 25,480 +0.25(+3.34%)
Dec 17, 2012 7.515 7.566 7.434 7.485 49,057 -0.03(-0.39%)
Dec 14, 2012 7.471 7.522 7.441 7.515 9,380 +0.04(+0.59%)
Dec 13, 2012 7.478 7.500 7.434 7.471 8,921 +0.01(+0.10%)
Dec 12, 2012 7.515 7.515 7.434 7.463 11,836 -0.01(-0.10%)
Dec 11, 2012 7.397 7.507 7.361 7.471 26,711 +0.11(+1.49%)
Dec 10, 2012 7.361 7.390 7.339 7.361 53,126 +0.00(+0.00%)
Dec 07, 2012 7.375 7.383 7.287 7.361 20,367 +0.04(+0.50%)
Dec 06, 2012 7.361 7.361 7.302 7.324 8,076 +0.04(+0.50%)
Dec 05, 2012 7.331 7.397 7.287 7.287 14,561 -0.03(-0.40%)
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.