Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Essa Bancorp Inc (NQ: ESSA )

17.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 31, 2014 8.787 8.863 8.710 8.779 20,824 +0.02(+0.17%)
Oct 30, 2014 8.718 8.787 8.718 8.764 21,268 +0.07(+0.79%)
Oct 29, 2014 8.718 8.733 8.672 8.695 3,376 +0.04(+0.44%)
Oct 28, 2014 8.771 8.771 8.657 8.657 6,990 -0.06(-0.70%)
Oct 27, 2014 8.634 8.718 8.603 8.718 10,699 -0.02(-0.17%)
Oct 24, 2014 8.741 8.748 8.641 8.733 9,410 +0.06(+0.70%)
Oct 23, 2014 8.634 8.664 8.596 8.672 19,617 +0.01(+0.09%)
Oct 22, 2014 8.634 8.718 8.565 8.664 22,191 -0.05(-0.53%)
Oct 21, 2014 8.664 8.748 8.565 8.710 20,390 -0.02(-0.26%)
Oct 20, 2014 8.741 8.741 8.527 8.733 10,306 -0.02(-0.17%)
Oct 17, 2014 8.672 8.760 8.672 8.748 17,962 +0.11(+1.33%)
Oct 16, 2014 8.519 8.634 8.511 8.634 15,208 +0.02(+0.27%)
Oct 15, 2014 8.489 8.618 8.458 8.611 20,451 -0.01(-0.09%)
Oct 14, 2014 8.527 8.626 8.527 8.618 13,318 +0.02(+0.18%)
Oct 13, 2014 8.466 8.626 8.443 8.603 8,165 +0.05(+0.63%)
Oct 10, 2014 8.565 8.565 8.473 8.550 13,851 -0.02(-0.27%)
Oct 09, 2014 8.696 8.696 8.489 8.573 10,407 -0.07(-0.80%)
Oct 08, 2014 8.672 8.703 8.596 8.641 4,435 +0.08(+0.89%)
Oct 07, 2014 8.680 8.680 8.565 8.565 9,571 -0.11(-1.23%)
Oct 06, 2014 8.649 8.725 8.634 8.672 16,662 +0.04(+0.44%)
Oct 03, 2014 8.618 8.690 8.618 8.634 24,247 -0.03(-0.35%)
Oct 02, 2014 8.618 8.741 8.603 8.664 14,451 +0.02(+0.27%)
Oct 01, 2014 8.634 8.703 8.634 8.641 12,245 +0.01(+0.09%)
Sep 30, 2014 8.733 8.733 8.634 8.634 13,004 -0.02(-0.26%)
Sep 29, 2014 8.634 8.741 8.611 8.657 8,601 +0.02(+0.27%)
Sep 26, 2014 8.634 8.690 8.634 8.634 16,500 +0.07(+0.80%)
Sep 25, 2014 8.596 8.611 8.557 8.565 3,696 -0.05(-0.53%)
Sep 24, 2014 8.565 8.680 8.565 8.611 4,819 +0.01(+0.09%)
Sep 23, 2014 8.718 8.718 8.542 8.603 41,699 -0.08(-0.88%)
Sep 22, 2014 8.764 8.764 8.634 8.680 11,372 -0.18(-1.98%)
Sep 19, 2014 8.657 8.741 8.634 8.855 15,237 +0.24(+2.84%)
Sep 18, 2014 8.680 8.752 8.603 8.611 11,690 -0.06(-0.70%)
Sep 17, 2014 8.657 8.741 8.657 8.672 6,915 +0.02(+0.18%)
Sep 16, 2014 8.649 8.764 8.649 8.657 9,059 -0.04(-0.44%)
Sep 15, 2014 8.741 8.741 8.649 8.695 6,665 +0.00(+0.00%)
Sep 12, 2014 8.580 8.901 8.580 8.695 20,488 +0.07(+0.80%)
Sep 11, 2014 8.626 8.687 8.543 8.626 12,911 +0.02(+0.26%)
Sep 10, 2014 8.702 8.702 8.556 8.603 34,495 -0.07(-0.79%)
Sep 09, 2014 8.672 8.731 8.672 8.672 9,759 +0.01(+0.09%)
Sep 08, 2014 8.656 8.725 8.656 8.664 14,732 +0.01(+0.09%)
Sep 05, 2014 8.656 8.770 8.649 8.656 7,343 -0.08(-0.87%)
Sep 04, 2014 8.748 8.748 8.748 8.732 5,344 +0.03(+0.35%)
Sep 03, 2014 8.732 8.831 8.694 8.702 11,340 +0.05(+0.53%)
Sep 02, 2014 8.702 8.816 8.656 8.656 16,473 +0.06(+0.71%)
Aug 29, 2014 8.641 8.596 8.596 8.596 4,872 +0.01(+0.09%)
Aug 28, 2014 8.649 8.649 8.558 8.588 4,927 -0.02(-0.26%)
Aug 27, 2014 8.672 8.763 8.611 8.611 11,516 -0.02(-0.26%)
Aug 26, 2014 8.679 8.694 8.565 8.634 17,207 -0.02(-0.26%)
Aug 25, 2014 8.710 8.710 8.611 8.656 15,629 +0.01(+0.09%)
Aug 22, 2014 8.634 8.634 8.543 8.649 30,077 +0.02(+0.26%)
Aug 21, 2014 8.618 8.710 8.611 8.626 50,292 -0.03(-0.35%)
Aug 20, 2014 8.717 8.793 8.565 8.656 14,866 -0.08(-0.87%)
Aug 19, 2014 8.770 8.793 8.710 8.732 54,956 +0.01(+0.09%)
Aug 18, 2014 8.763 8.770 8.679 8.725 342,958 -0.05(-0.52%)
Aug 15, 2014 8.550 8.748 8.748 8.770 136,941 +0.02(+0.26%)
Aug 14, 2014 8.793 8.802 8.702 8.748 131,848 -0.08(-0.86%)
Aug 13, 2014 8.801 8.801 8.770 8.824 10,847 +0.03(+0.35%)
Aug 12, 2014 8.801 8.846 8.770 8.793 11,075 -0.07(-0.77%)
Aug 11, 2014 8.884 8.960 8.770 8.861 27,334 -0.04(-0.43%)
Aug 08, 2014 8.839 8.884 8.808 8.899 24,722 +0.03(+0.34%)
Aug 07, 2014 8.808 8.892 8.725 8.869 14,541 +0.05(+0.60%)
Aug 06, 2014 8.831 8.842 8.816 8.816 5,375 +0.00(+0.00%)
Aug 05, 2014 8.732 8.839 8.664 8.816 10,460 +0.03(+0.35%)
Aug 04, 2014 8.831 8.922 8.664 8.786 15,630 -0.04(-0.43%)
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.