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 -0.01 (-0.06%)
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, 2013 7.952 7.974 7.915 7.974 0 -0.02(-0.28%)
Apr 29, 2013 7.952 8.026 7.952 7.996 17,437 +0.07(+0.93%)
Apr 26, 2013 7.989 7.989 7.848 7.922 47,155 -0.07(-0.83%)
Apr 25, 2013 7.959 7.996 7.959 7.989 26,399 +0.07(+0.84%)
Apr 24, 2013 8.056 8.093 7.870 7.922 5,465 -0.18(-2.19%)
Apr 23, 2013 8.033 8.100 7.907 8.100 4,439 +0.10(+1.30%)
Apr 22, 2013 7.907 8.070 7.900 7.996 6,839 -0.04(-0.55%)
Apr 19, 2013 7.567 8.100 7.567 8.041 17,751 +0.48(+6.37%)
Apr 18, 2013 7.434 7.670 7.434 7.559 21,113 +0.06(+0.79%)
Apr 17, 2013 7.670 7.885 7.493 7.500 14,874 -0.22(-2.88%)
Apr 16, 2013 7.559 7.759 7.559 7.722 11,272 +0.21(+2.76%)
Apr 15, 2013 7.944 7.944 7.397 7.515 27,947 -0.44(-5.49%)
Apr 12, 2013 8.130 8.130 7.937 7.952 5,467 -0.04(-0.46%)
Apr 11, 2013 7.981 8.026 7.898 7.989 4,145 -0.05(-0.64%)
Apr 10, 2013 7.826 8.085 7.826 8.041 18,087 +0.25(+3.23%)
Apr 09, 2013 7.848 7.974 7.782 7.789 9,223 -0.07(-0.94%)
Apr 08, 2013 8.048 8.048 7.833 7.863 6,107 -0.16(-2.03%)
Apr 05, 2013 7.893 8.174 7.893 8.026 9,355 -0.01(-0.09%)
Apr 04, 2013 8.070 8.078 7.959 8.033 8,169 +0.03(+0.37%)
Apr 03, 2013 8.033 8.211 7.944 8.004 21,683 -0.04(-0.46%)
Apr 02, 2013 8.093 8.174 8.041 8.041 19,385 -0.06(-0.73%)
Apr 01, 2013 8.026 8.241 8.026 8.100 29,462 +0.07(+0.92%)
Mar 28, 2013 8.226 8.226 8.026 8.026 16,414 -0.13(-1.54%)
Mar 27, 2013 8.196 8.204 8.144 8.152 3,899 -0.11(-1.34%)
Mar 26, 2013 8.285 8.285 8.100 8.263 2,159 +0.03(+0.36%)
Mar 25, 2013 8.263 8.263 8.211 8.233 17,539 +0.02(+0.27%)
Mar 22, 2013 8.070 8.211 8.070 8.211 4,403 +0.19(+2.31%)
Mar 21, 2013 8.130 8.144 7.974 8.026 20,667 -0.12(-1.45%)
Mar 20, 2013 8.292 8.292 8.137 8.144 12,741 -0.10(-1.26%)
Mar 19, 2013 8.218 8.322 8.218 8.248 30,163 +0.03(+0.36%)
Mar 18, 2013 8.181 8.337 8.181 8.218 5,394 +0.04(+0.45%)
Mar 15, 2013 8.270 8.500 8.159 8.181 100,177 -0.07(-0.90%)
Mar 14, 2013 8.196 8.331 8.115 8.255 71,110 +0.06(+0.72%)
Mar 13, 2013 8.300 8.300 8.033 8.196 25,075 +0.10(+1.19%)
Mar 12, 2013 8.144 8.144 8.048 8.100 22,509 -0.06(-0.72%)
Mar 11, 2013 8.174 8.218 8.129 8.159 23,012 -0.01(-0.09%)
Mar 08, 2013 8.277 8.277 8.160 8.166 60,625 -0.05(-0.63%)
Mar 07, 2013 8.306 8.328 8.188 8.218 52,684 -0.09(-1.06%)
Mar 06, 2013 8.247 8.306 8.247 8.306 4,454 +0.06(+0.72%)
Mar 05, 2013 8.277 8.292 8.159 8.247 7,017 -0.02(-0.27%)
Mar 04, 2013 8.144 8.269 8.026 8.269 19,531 +0.04(+0.54%)
Mar 01, 2013 8.085 8.233 7.982 8.225 12,057 +0.08(+1.00%)
Feb 28, 2013 7.989 8.166 7.989 8.144 13,934 +0.05(+0.64%)
Feb 27, 2013 8.122 8.210 8.056 8.093 8,389 -0.07(-0.81%)
Feb 26, 2013 8.115 8.174 8.085 8.159 4,496 -0.13(-1.60%)
Feb 22, 2013 8.343 8.513 8.122 8.292 11,454 -0.01(-0.09%)
Feb 21, 2013 8.424 8.424 8.277 8.299 10,135 -0.10(-1.23%)
Feb 20, 2013 8.454 8.513 8.365 8.402 30,479 -0.07(-0.87%)
Feb 19, 2013 8.439 8.476 8.328 8.476 21,655 +0.04(+0.44%)
Feb 15, 2013 8.402 8.439 8.328 8.439 29,186 +0.07(+0.88%)
Feb 14, 2013 8.255 8.402 8.255 8.365 58,159 +0.13(+1.52%)
Feb 13, 2013 8.255 8.292 8.181 8.240 731,339 +0.01(+0.18%)
Feb 12, 2013 8.115 8.225 8.115 8.225 10,346 +0.11(+1.36%)
Feb 11, 2013 8.129 8.144 8.063 8.115 1,674 -0.02(-0.27%)
Feb 08, 2013 8.129 8.137 8.129 8.137 4,265 +0.05(+0.64%)
Feb 07, 2013 8.019 8.122 8.019 8.085 2,946 -0.04(-0.54%)
Feb 06, 2013 8.100 8.188 8.070 8.129 3,292 +0.11(+1.38%)
Feb 04, 2013 8.196 8.210 7.997 8.019 8,807 -0.27(-3.29%)
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.