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 (%)
Jan 31, 2008 8.369 8.390 8.306 8.313 43,920 +0.00(+0.00%)
Jan 30, 2008 8.362 8.425 8.313 8.313 195,022 +0.02(+0.25%)
Jan 29, 2008 8.236 8.327 8.222 8.292 27,535 -0.03(-0.42%)
Jan 28, 2008 8.180 8.369 8.068 8.327 32,786 +0.10(+1.27%)
Jan 25, 2008 8.243 8.348 8.208 8.222 28,380 +0.05(+0.60%)
Jan 24, 2008 8.089 8.376 7.929 8.173 87,309 -0.03(-0.43%)
Jan 23, 2008 7.551 8.208 7.551 8.208 39,352 +0.54(+7.11%)
Jan 22, 2008 7.677 7.677 7.412 7.663 9,233 -0.02(-0.27%)
Jan 21, 2008 7.698 7.789 7.684 7.684 6,073 +0.00(+0.00%)
Jan 18, 2008 7.698 7.789 7.684 7.684 6,073 +0.00(+0.00%)
Jan 17, 2008 7.684 7.782 7.677 7.684 23,767 -0.07(-0.90%)
Jan 16, 2008 7.614 7.817 7.544 7.754 22,200 +0.05(+0.63%)
Jan 15, 2008 7.754 7.754 7.684 7.705 29,647 -0.05(-0.63%)
Jan 14, 2008 7.754 7.754 7.614 7.754 1,789 +0.00(+0.00%)
Jan 11, 2008 7.754 7.789 7.726 7.754 73,723 +0.03(+0.45%)
Jan 10, 2008 7.481 7.740 7.481 7.719 52,537 +0.22(+2.98%)
Jan 09, 2008 7.649 7.649 7.453 7.495 4,151 -0.12(-1.56%)
Jan 08, 2008 7.481 7.614 7.447 7.614 9,197 +0.21(+2.83%)
Jan 07, 2008 7.474 7.488 7.405 7.405 858 -0.08(-1.03%)
Jan 04, 2008 7.698 7.698 7.335 7.481 26,393 -0.23(-2.99%)
Jan 03, 2008 7.719 7.719 7.712 7.712 572 -0.24(-3.07%)
Jan 02, 2008 7.866 8.033 7.719 7.957 35,938 +0.10(+1.24%)
Jan 01, 2008 7.593 7.929 7.593 7.859 11,032 +0.00(+0.00%)
Dec 31, 2007 7.593 7.929 7.593 7.859 11,032 +0.17(+2.27%)
Dec 28, 2007 7.691 7.719 6.678 7.684 120,964 -0.07(-0.90%)
Dec 27, 2007 7.670 7.754 7.614 7.754 14,079 -0.08(-0.98%)
Dec 26, 2007 7.789 7.831 7.789 7.831 949 +0.05(+0.61%)
Dec 24, 2007 7.810 7.831 7.783 7.783 1,468 +0.04(+0.47%)
Dec 21, 2007 7.733 7.831 7.614 7.747 49,101 +0.06(+0.82%)
Dec 20, 2007 7.684 7.691 7.635 7.684 31,780 +0.00(+0.00%)
Dec 19, 2007 7.691 7.733 7.356 7.684 44,520 +0.02(+0.27%)
Dec 18, 2007 7.712 7.712 7.551 7.663 25,611 -0.02(-0.27%)
Dec 17, 2007 7.761 7.761 7.670 7.684 59,766 -0.21(-2.65%)
Dec 14, 2007 7.929 7.929 7.894 7.894 2,147 +0.07(+0.89%)
Dec 13, 2007 7.789 7.824 7.754 7.824 5,451 +0.03(+0.45%)
Dec 12, 2007 7.768 7.789 7.761 7.789 1,860 -0.01(-0.09%)
Dec 11, 2007 7.754 7.796 7.754 7.796 16,989 +0.06(+0.72%)
Dec 10, 2007 7.726 7.740 7.712 7.740 7,597 +0.00(+0.00%)
Dec 07, 2007 7.691 7.740 7.691 7.740 1,002 +0.01(+0.18%)
Dec 06, 2007 7.726 7.726 7.691 7.726 4,008 -0.03(-0.45%)
Dec 05, 2007 7.747 7.817 7.726 7.761 6,871 +0.01(+0.09%)
Dec 04, 2007 7.824 7.824 7.754 7.754 32,271 -0.10(-1.25%)
Dec 03, 2007 7.754 8.019 7.754 7.852 8,666 +0.06(+0.81%)
Nov 30, 2007 8.103 8.103 7.789 7.789 21,117 -0.32(-3.96%)
Nov 29, 2007 7.894 8.117 7.824 8.110 10,206 +0.11(+1.40%)
Nov 28, 2007 7.963 8.012 7.943 7.998 41,378 +0.02(+0.26%)
Nov 27, 2007 7.929 7.998 7.929 7.977 715 +0.07(+0.88%)
Nov 26, 2007 7.929 8.103 7.887 7.908 20,632 +0.00(+0.00%)
Nov 23, 2007 8.075 8.075 7.908 7.908 572 +0.12(+1.52%)
Nov 21, 2007 7.719 7.831 7.712 7.789 4,369 -0.14(-1.76%)
Nov 20, 2007 7.824 7.929 7.817 7.929 34,024 -0.01(-0.18%)
Nov 19, 2007 7.943 7.943 7.915 7.943 2,290 -0.05(-0.61%)
Nov 16, 2007 7.894 7.991 7.894 7.991 2,430 -0.08(-0.95%)
Nov 15, 2007 8.047 8.068 7.972 8.068 6,012 -0.01(-0.17%)
Nov 14, 2007 8.068 8.082 8.040 8.082 9,161 -0.07(-0.86%)
Nov 13, 2007 8.117 8.173 7.908 8.152 7,164 +0.03(+0.43%)
Nov 12, 2007 8.103 8.180 8.068 8.117 47,386 +0.05(+0.61%)
Nov 09, 2007 7.998 8.096 7.936 8.068 30,387 +0.08(+1.05%)
Nov 08, 2007 7.963 8.166 7.957 7.984 94,897 +0.03(+0.35%)
Nov 07, 2007 7.873 7.970 7.852 7.957 39,115 -0.06(-0.78%)
Nov 06, 2007 7.929 8.089 7.929 8.019 38,868 +0.10(+1.32%)
Nov 05, 2007 7.894 7.998 7.796 7.915 30,062 -0.01(-0.09%)
Nov 02, 2007 7.915 7.922 7.908 7.922 21,043 -0.04(-0.53%)
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.