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 UNCHANGED
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 (%)
May 29, 2009 9.487 9.731 9.166 9.731 445,457 +0.24(+2.57%)
May 28, 2009 9.166 9.522 9.006 9.487 84,988 +0.37(+4.06%)
May 27, 2009 9.606 9.606 9.104 9.118 101,408 -0.51(-5.29%)
May 26, 2009 9.180 9.683 9.152 9.627 113,705 +0.38(+4.15%)
May 22, 2009 9.292 9.341 9.180 9.243 95,621 -0.03(-0.30%)
May 21, 2009 9.159 9.355 8.964 9.271 54,692 +0.02(+0.23%)
May 20, 2009 9.452 9.501 9.187 9.250 44,511 -0.10(-1.04%)
May 19, 2009 9.445 9.445 9.243 9.348 32,583 -0.03(-0.37%)
May 18, 2009 9.208 9.515 9.208 9.383 40,135 +0.30(+3.30%)
May 15, 2009 9.208 9.208 8.929 9.083 37,653 -0.08(-0.91%)
May 14, 2009 9.048 9.250 8.929 9.166 32,455 +0.19(+2.10%)
May 13, 2009 9.222 9.341 8.936 8.978 42,638 -0.33(-3.60%)
May 12, 2009 9.592 9.836 9.173 9.313 65,029 -0.13(-1.33%)
May 11, 2009 9.585 9.697 9.320 9.438 68,108 -0.32(-3.29%)
May 08, 2009 9.369 9.759 9.355 9.759 47,936 +0.31(+3.25%)
May 07, 2009 9.683 9.766 9.257 9.452 57,397 -0.15(-1.53%)
May 06, 2009 9.515 9.759 9.348 9.599 43,191 +0.11(+1.18%)
May 05, 2009 9.515 9.648 9.383 9.487 43,664 -0.12(-1.23%)
May 04, 2009 9.473 9.613 9.278 9.606 51,161 +0.33(+3.53%)
May 01, 2009 9.536 9.536 9.208 9.278 51,957 -0.24(-2.49%)
Apr 30, 2009 9.641 9.885 9.187 9.515 93,672 -0.03(-0.37%)
Apr 29, 2009 9.383 9.731 9.271 9.550 55,187 +0.10(+1.11%)
Apr 28, 2009 9.104 9.480 9.104 9.445 34,603 +0.24(+2.65%)
Apr 27, 2009 9.173 9.327 8.985 9.201 61,346 -0.10(-1.12%)
Apr 24, 2009 9.292 9.515 9.111 9.306 47,662 +0.06(+0.60%)
Apr 23, 2009 9.480 9.480 9.083 9.250 40,657 -0.20(-2.07%)
Apr 22, 2009 9.459 9.627 9.341 9.445 40,900 -0.14(-1.46%)
Apr 21, 2009 9.278 9.620 9.257 9.585 80,201 +0.30(+3.23%)
Apr 20, 2009 9.529 9.641 9.285 9.285 39,368 -0.43(-4.45%)
Apr 17, 2009 9.731 9.752 9.550 9.717 73,637 -0.01(-0.14%)
Apr 16, 2009 9.662 9.759 9.613 9.731 99,533 +0.07(+0.72%)
Apr 15, 2009 9.487 9.697 9.362 9.662 51,806 +0.13(+1.32%)
Apr 14, 2009 9.543 9.662 9.438 9.536 48,098 -0.15(-1.58%)
Apr 13, 2009 9.564 9.697 9.494 9.690 62,457 +0.00(+0.00%)
Apr 09, 2009 9.662 9.766 9.557 9.690 96,476 +0.14(+1.46%)
Apr 08, 2009 9.404 9.557 9.299 9.550 46,181 +0.24(+2.62%)
Apr 07, 2009 9.201 9.543 9.201 9.306 90,783 -0.06(-0.60%)
Apr 06, 2009 9.459 9.459 9.208 9.362 61,105 -0.20(-2.04%)
Apr 03, 2009 9.438 9.557 9.438 9.557 43,260 +0.08(+0.88%)
Apr 02, 2009 9.557 9.585 9.222 9.473 113,552 +0.06(+0.67%)
Apr 01, 2009 9.145 9.417 8.936 9.411 52,394 +0.13(+1.35%)
Mar 31, 2009 9.271 9.417 9.111 9.285 67,186 +0.15(+1.68%)
Mar 30, 2009 8.943 9.306 8.859 9.131 35,191 -0.44(-4.59%)
Mar 26, 2009 9.557 9.620 9.411 9.571 100,467 +0.07(+0.73%)
Mar 25, 2009 9.152 9.522 9.069 9.501 61,755 +0.43(+4.69%)
Mar 24, 2009 9.557 9.717 9.076 9.076 75,532 -0.65(-6.67%)
Mar 23, 2009 9.634 9.731 9.348 9.724 132,847 +0.40(+4.34%)
Mar 20, 2009 9.278 9.348 9.236 9.320 109,657 +0.06(+0.60%)
Mar 19, 2009 9.397 9.417 8.949 9.264 60,589 -0.10(-1.12%)
Mar 18, 2009 9.048 9.438 8.971 9.369 98,894 +0.27(+2.91%)
Mar 17, 2009 8.476 9.104 8.476 9.104 57,404 +0.65(+7.67%)
Mar 16, 2009 8.852 9.062 8.392 8.455 37,585 -0.29(-3.27%)
Mar 13, 2009 8.594 8.755 8.420 8.741 44,177 +0.25(+2.96%)
Mar 12, 2009 7.953 8.546 7.953 8.490 99,270 +0.54(+6.75%)
Mar 11, 2009 8.190 8.197 7.918 7.953 67,077 -0.21(-2.56%)
Mar 10, 2009 7.987 8.197 7.946 8.162 95,914 +0.17(+2.18%)
Mar 09, 2009 8.050 8.183 7.925 7.987 179,838 -0.10(-1.21%)
Mar 06, 2009 8.266 8.350 8.071 8.085 182,344 -0.11(-1.36%)
Mar 05, 2009 8.259 8.336 8.127 8.197 37,980 -0.24(-2.89%)
Mar 04, 2009 8.218 8.476 8.022 8.441 46,485 +0.34(+4.22%)
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.