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

Essa Bancorp Inc (NQ: ESSA )

18.12 +0.62 (+3.57%)
Streaming Delayed Price Updated: 9:31 AM 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 (%)
Oct 31, 2007 8.040 8.054 7.957 7.998 4,202 -0.02(-0.26%)
Oct 30, 2007 8.033 8.082 8.019 8.019 1,145 -0.02(-0.26%)
Oct 29, 2007 8.040 8.075 8.040 8.040 4,724 +0.06(+0.70%)
Oct 26, 2007 8.040 8.061 7.817 7.984 49,828 -0.10(-1.21%)
Oct 25, 2007 8.061 8.208 8.033 8.082 21,494 -0.01(-0.17%)
Oct 24, 2007 8.019 8.096 7.963 8.096 35,116 +0.05(+0.61%)
Oct 23, 2007 7.929 8.047 7.901 8.047 8,917 +0.14(+1.77%)
Oct 22, 2007 7.901 7.908 7.901 7.908 858 -0.01(-0.10%)
Oct 19, 2007 7.956 7.956 7.866 7.916 3,125 +0.02(+0.28%)
Oct 18, 2007 8.173 8.173 7.859 7.894 107,657 -0.24(-2.92%)
Oct 17, 2007 8.201 8.208 8.110 8.131 54,406 -0.07(-0.85%)
Oct 16, 2007 8.173 8.201 8.145 8.201 78,926 +0.00(+0.00%)
Oct 15, 2007 8.173 8.313 8.103 8.201 84,703 -0.01(-0.09%)
Oct 12, 2007 8.047 8.236 8.047 8.208 42,380 +0.14(+1.73%)
Oct 11, 2007 7.963 8.068 7.963 8.068 55,288 +0.08(+1.05%)
Oct 10, 2007 7.929 7.984 7.929 7.984 2,147 +0.06(+0.70%)
Oct 09, 2007 7.859 7.929 7.859 7.929 33,927 +0.07(+0.89%)
Oct 08, 2007 7.859 7.859 7.789 7.859 23,047 +0.07(+0.90%)
Oct 05, 2007 7.824 7.824 7.789 7.789 10,307 +0.03(+0.45%)
Oct 04, 2007 7.754 7.754 7.754 7.754 6,441 +0.01(+0.09%)
Oct 03, 2007 7.754 7.754 7.719 7.747 6,585 -0.04(-0.54%)
Oct 02, 2007 7.796 7.803 7.754 7.789 7,873 +0.07(+0.90%)
Oct 01, 2007 7.754 7.754 7.684 7.719 8,338 -0.07(-0.90%)
Sep 28, 2007 7.817 7.824 7.754 7.789 82,616 +0.02(+0.27%)
Sep 27, 2007 7.991 7.991 7.768 7.768 7,455 +0.00(+0.05%)
Sep 26, 2007 7.754 7.768 7.740 7.764 20,403 -0.02(-0.32%)
Sep 25, 2007 7.796 7.796 7.684 7.789 13,711 -0.01(-0.09%)
Sep 24, 2007 7.705 7.908 7.705 7.796 14,515 +0.06(+0.72%)
Sep 21, 2007 7.789 7.789 7.684 7.740 73,134 -0.07(-0.90%)
Sep 20, 2007 7.866 7.866 7.810 7.810 15,417 -0.07(-0.89%)
Sep 19, 2007 7.922 7.922 7.831 7.880 28,630 -0.01(-0.09%)
Sep 18, 2007 8.033 8.103 7.621 7.887 100,223 -0.13(-1.65%)
Sep 17, 2007 7.873 8.033 7.873 8.019 18,140 +0.13(+1.68%)
Sep 14, 2007 7.984 7.993 7.789 7.887 7,515 -0.14(-1.74%)
Sep 13, 2007 7.957 8.026 7.929 8.026 3,938 +0.13(+1.68%)
Sep 12, 2007 7.950 7.963 7.852 7.894 11,576 -0.03(-0.44%)
Sep 11, 2007 7.950 7.977 7.859 7.929 23,296 -0.06(-0.79%)
Sep 10, 2007 7.859 8.033 7.817 7.991 17,751 +0.10(+1.24%)
Sep 07, 2007 7.684 8.075 7.684 7.894 54,050 +0.21(+2.73%)
Sep 06, 2007 7.754 7.824 7.684 7.684 42,230 -0.02(-0.27%)
Sep 05, 2007 7.747 7.824 7.614 7.705 32,925 -0.13(-1.69%)
Sep 04, 2007 7.943 8.103 7.740 7.838 29,489 +0.12(+1.54%)
Aug 31, 2007 7.859 7.859 7.719 7.719 6,617 -0.08(-0.99%)
Aug 30, 2007 7.810 7.810 7.740 7.796 10,736 -0.02(-0.27%)
Aug 29, 2007 7.929 7.936 7.817 7.817 40,035 -0.11(-1.41%)
Aug 28, 2007 7.747 7.929 7.747 7.929 17,954 +0.17(+2.25%)
Aug 27, 2007 7.768 7.768 7.691 7.754 23,958 -0.01(-0.18%)
Aug 24, 2007 7.670 7.824 7.670 7.768 23,034 +0.13(+1.74%)
Aug 23, 2007 7.684 7.684 7.621 7.635 34,263 -0.03(-0.45%)
Aug 22, 2007 7.649 7.712 7.642 7.670 154,200 +0.06(+0.83%)
Aug 21, 2007 7.342 7.607 7.342 7.607 114,485 +0.26(+3.52%)
Aug 20, 2007 7.265 7.412 7.265 7.349 38,714 +0.07(+0.96%)
Aug 17, 2007 7.286 7.419 7.209 7.279 53,045 +0.15(+2.16%)
Aug 16, 2007 7.174 7.251 7.125 7.125 66,812 -0.07(-0.97%)
Aug 15, 2007 7.237 7.237 7.181 7.195 60,496 -0.01(-0.10%)
Aug 14, 2007 7.230 7.272 7.174 7.202 76,658 -0.06(-0.77%)
Aug 13, 2007 7.282 7.300 7.237 7.258 8,875 -0.01(-0.10%)
Aug 10, 2007 7.230 7.321 7.230 7.265 21,862 -0.07(-0.95%)
Aug 09, 2007 7.321 7.440 7.321 7.335 22,361 -0.14(-1.87%)
Aug 08, 2007 7.230 7.474 7.230 7.474 307,643 +0.21(+2.88%)
Aug 07, 2007 7.195 7.356 7.195 7.265 215,528 +0.07(+0.97%)
Aug 06, 2007 7.405 7.405 7.195 7.195 148,510 -0.24(-3.20%)
Aug 03, 2007 7.433 7.516 7.370 7.433 251,569 -0.08(-1.02%)
Aug 02, 2007 7.558 7.572 7.474 7.509 41,478 -0.06(-0.83%)
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.