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 (%)
Aug 31, 2007 7.848 7.848 7.708 7.708 6,627 -0.08(-0.99%)
Aug 30, 2007 7.799 7.799 7.729 7.785 10,751 -0.02(-0.27%)
Aug 29, 2007 7.918 7.925 7.806 7.806 40,090 -0.11(-1.41%)
Aug 28, 2007 7.736 7.918 7.736 7.918 17,979 +0.17(+2.25%)
Aug 27, 2007 7.757 7.757 7.680 7.743 23,991 -0.01(-0.18%)
Aug 24, 2007 7.660 7.813 7.660 7.757 23,066 +0.13(+1.74%)
Aug 23, 2007 7.674 7.674 7.611 7.625 34,310 -0.03(-0.45%)
Aug 22, 2007 7.639 7.701 7.632 7.659 154,412 +0.06(+0.83%)
Aug 21, 2007 7.332 7.597 7.332 7.597 114,643 +0.26(+3.52%)
Aug 20, 2007 7.255 7.401 7.255 7.339 38,767 +0.07(+0.96%)
Aug 17, 2007 7.276 7.408 7.199 7.269 53,118 +0.15(+2.16%)
Aug 16, 2007 7.164 7.241 7.115 7.115 66,904 -0.07(-0.97%)
Aug 15, 2007 7.227 7.227 7.171 7.185 60,579 -0.01(-0.10%)
Aug 14, 2007 7.220 7.262 7.164 7.192 76,764 -0.06(-0.77%)
Aug 13, 2007 7.272 7.290 7.227 7.248 8,887 -0.01(-0.10%)
Aug 10, 2007 7.220 7.311 7.220 7.255 21,892 -0.07(-0.95%)
Aug 09, 2007 7.311 7.429 7.311 7.325 22,392 -0.14(-1.87%)
Aug 08, 2007 7.220 7.464 7.220 7.464 308,067 +0.21(+2.88%)
Aug 07, 2007 7.185 7.346 7.185 7.255 215,825 +0.07(+0.97%)
Aug 06, 2007 7.394 7.394 7.185 7.185 148,714 -0.24(-3.20%)
Aug 03, 2007 7.422 7.506 7.360 7.422 251,915 -0.08(-1.02%)
Aug 02, 2007 7.548 7.562 7.464 7.499 41,535 -0.06(-0.83%)
Aug 01, 2007 7.555 7.587 7.464 7.562 31,372 +0.02(+0.28%)
Jul 31, 2007 7.611 7.611 7.541 7.541 12,614 -0.07(-0.92%)
Jul 30, 2007 7.639 7.639 7.541 7.611 29,960 -0.03(-0.37%)
Jul 27, 2007 7.471 7.646 7.464 7.639 32,999 +0.17(+2.34%)
Jul 26, 2007 7.499 7.499 7.332 7.464 69,775 -0.03(-0.47%)
Jul 25, 2007 7.499 7.506 7.464 7.499 35,226 -0.02(-0.28%)
Jul 24, 2007 7.625 7.625 7.318 7.520 67,740 -0.10(-1.37%)
Jul 23, 2007 7.667 7.667 7.625 7.625 8,466 -0.04(-0.55%)
Jul 20, 2007 7.639 7.667 7.625 7.667 18,740 +0.03(+0.37%)
Jul 19, 2007 7.674 7.674 7.632 7.639 45,294 -0.01(-0.09%)
Jul 18, 2007 7.707 7.707 7.646 7.646 10,607 -0.08(-1.08%)
Jul 17, 2007 7.674 7.778 7.674 7.729 56,049 +0.06(+0.73%)
Jul 16, 2007 7.646 7.708 7.639 7.674 35,218 +0.00(+0.00%)
Jul 13, 2007 7.674 7.674 7.674 7.674 2,723 -0.01(-0.09%)
Jul 12, 2007 7.660 7.680 7.639 7.680 114,989 +0.03(+0.36%)
Jul 11, 2007 7.674 7.687 7.639 7.653 79,116 -0.04(-0.54%)
Jul 10, 2007 7.708 7.708 7.674 7.694 150,406 -0.05(-0.63%)
Jul 09, 2007 7.708 7.743 7.708 7.743 99,771 +0.03(+0.36%)
Jul 06, 2007 7.708 7.736 7.708 7.715 27,551 +0.01(+0.09%)
Jul 05, 2007 7.708 7.743 7.708 7.708 20,176 +0.00(+0.00%)
Jul 03, 2007 7.708 7.729 7.708 7.708 34,977 -0.03(-0.36%)
Jul 02, 2007 7.674 7.736 7.674 7.736 39,510 +0.03(+0.36%)
Jun 29, 2007 7.743 7.750 7.708 7.708 93,246 -0.03(-0.45%)
Jun 28, 2007 7.729 7.841 7.722 7.743 39,544 +0.01(+0.18%)
Jun 27, 2007 7.743 7.757 7.708 7.729 64,266 -0.01(-0.18%)
Jun 26, 2007 7.960 7.960 7.743 7.743 134,105 -0.24(-3.06%)
Jun 25, 2007 8.001 8.015 7.953 7.987 58,337 +0.03(+0.44%)
Jun 22, 2007 7.960 7.987 7.953 7.953 31,016 -0.03(-0.44%)
Jun 21, 2007 7.953 7.987 7.953 7.987 64,213 +0.03(+0.44%)
Jun 20, 2007 7.953 8.015 7.953 7.953 62,357 -0.04(-0.52%)
Jun 19, 2007 7.973 7.994 7.960 7.994 29,243 +0.02(+0.26%)
Jun 18, 2007 7.946 8.015 7.939 7.973 100,058 +0.13(+1.60%)
Jun 15, 2007 7.925 7.925 7.848 7.848 19,782 +0.00(+0.00%)
Jun 14, 2007 7.869 7.890 7.848 7.848 96,331 -0.04(-0.53%)
Jun 13, 2007 7.883 7.953 7.883 7.890 24,512 +0.01(+0.09%)
Jun 12, 2007 7.925 7.925 7.883 7.883 32,253 -0.04(-0.53%)
Jun 11, 2007 7.939 7.939 7.918 7.925 41,565 -0.01(-0.18%)
Jun 08, 2007 7.939 7.953 7.918 7.939 77,254 -0.01(-0.09%)
Jun 07, 2007 7.939 7.973 7.939 7.946 45,681 -0.02(-0.26%)
Jun 06, 2007 7.953 7.987 7.932 7.966 73,543 +0.01(+0.18%)
Jun 05, 2007 7.946 7.980 7.946 7.953 64,597 +0.01(+0.09%)
Jun 04, 2007 7.953 7.966 7.946 7.946 89,712 -0.01(-0.09%)
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.