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 (%)
Sep 30, 2010 8.450 8.464 8.351 8.372 50,971 -0.06(-0.75%)
Sep 29, 2010 8.294 8.485 8.294 8.436 38,468 +0.09(+1.10%)
Sep 28, 2010 8.273 8.358 8.273 8.344 41,520 +0.11(+1.37%)
Sep 27, 2010 8.401 8.401 8.224 8.231 25,335 -0.14(-1.69%)
Sep 24, 2010 7.976 8.372 7.976 8.372 59,507 +0.52(+6.57%)
Sep 23, 2010 7.849 7.962 7.849 7.856 34,066 -0.01(-0.18%)
Sep 22, 2010 8.054 8.111 7.842 7.870 30,702 -0.30(-3.64%)
Sep 21, 2010 8.061 8.316 8.061 8.167 30,296 -0.28(-3.35%)
Sep 20, 2010 8.040 8.457 7.990 8.450 48,601 +0.40(+5.01%)
Sep 17, 2010 8.054 8.089 7.913 8.047 95,533 -0.06(-0.78%)
Sep 15, 2010 8.061 8.139 8.033 8.111 16,852 +0.04(+0.53%)
Sep 14, 2010 8.125 8.139 7.962 8.068 32,587 -0.07(-0.87%)
Sep 13, 2010 8.040 8.202 7.984 8.139 76,919 +0.15(+1.94%)
Sep 10, 2010 8.005 8.040 7.949 7.984 25,485 -0.02(-0.26%)
Sep 09, 2010 8.040 8.097 7.935 8.005 38,278 +0.03(+0.35%)
Sep 08, 2010 8.012 8.026 7.942 7.977 41,525 +0.01(+0.18%)
Sep 07, 2010 8.294 8.294 7.864 7.963 68,545 -0.34(-4.07%)
Sep 03, 2010 8.322 8.329 8.139 8.301 40,546 +0.08(+0.94%)
Sep 02, 2010 8.132 8.252 7.991 8.223 44,841 +0.09(+1.13%)
Sep 01, 2010 7.885 8.139 7.843 8.132 166,311 +0.26(+3.31%)
Aug 31, 2010 7.773 7.885 7.738 7.871 66,629 +0.13(+1.73%)
Aug 30, 2010 7.822 7.836 7.695 7.738 43,225 -0.13(-1.70%)
Aug 27, 2010 7.829 7.878 7.702 7.871 77,965 +0.13(+1.64%)
Aug 26, 2010 7.787 7.843 7.724 7.745 34,473 +0.01(+0.09%)
Aug 25, 2010 7.569 7.745 7.569 7.738 31,859 +0.13(+1.76%)
Aug 24, 2010 7.533 7.674 7.533 7.604 48,933 +0.04(+0.47%)
Aug 23, 2010 7.766 7.914 7.537 7.569 56,148 -0.12(-1.56%)
Aug 20, 2010 7.597 7.716 7.526 7.688 83,473 +0.08(+1.06%)
Aug 19, 2010 7.871 7.900 7.526 7.607 79,903 -0.32(-4.04%)
Aug 18, 2010 8.040 8.097 7.836 7.928 70,137 -0.15(-1.83%)
Aug 17, 2010 7.998 8.160 7.914 8.076 60,078 +0.09(+1.15%)
Aug 16, 2010 7.815 7.991 7.815 7.984 47,534 +0.12(+1.52%)
Aug 13, 2010 7.815 7.900 7.815 7.864 38,276 +0.01(+0.18%)
Aug 12, 2010 7.604 7.907 7.590 7.850 72,398 +0.15(+2.01%)
Aug 11, 2010 8.111 8.111 7.477 7.695 136,958 -0.52(-6.34%)
Aug 10, 2010 8.406 8.463 8.195 8.216 61,094 -0.31(-3.63%)
Aug 09, 2010 8.519 8.546 8.343 8.526 15,051 +0.05(+0.58%)
Aug 06, 2010 8.554 8.597 8.308 8.477 37,540 -0.15(-1.71%)
Aug 05, 2010 8.787 8.808 8.625 8.625 15,450 -0.23(-2.55%)
Aug 04, 2010 8.751 8.920 8.667 8.850 40,289 +0.12(+1.37%)
Aug 03, 2010 8.801 8.942 8.730 8.730 27,064 -0.13(-1.43%)
Aug 02, 2010 9.047 9.047 8.737 8.857 79,085 -0.10(-1.10%)
Jul 30, 2010 8.801 9.012 8.801 8.956 28,855 +0.03(+0.32%)
Jul 29, 2010 9.153 9.153 8.801 8.927 44,314 -0.13(-1.48%)
Jul 28, 2010 8.949 9.153 8.780 9.061 52,022 +0.13(+1.50%)
Jul 27, 2010 9.026 9.132 8.885 8.927 49,074 -0.10(-1.09%)
Jul 26, 2010 8.949 9.026 8.825 9.026 44,909 +0.08(+0.87%)
Jul 23, 2010 8.716 8.977 8.681 8.949 32,687 +0.15(+1.68%)
Jul 22, 2010 8.604 8.815 8.604 8.801 77,716 +0.34(+3.99%)
Jul 21, 2010 8.801 8.801 8.463 8.463 33,693 -0.29(-3.30%)
Jul 20, 2010 8.428 8.751 8.364 8.751 23,725 +0.21(+2.47%)
Jul 19, 2010 8.421 8.554 8.421 8.540 21,317 +0.08(+1.00%)
Jul 16, 2010 8.716 8.857 8.435 8.456 62,496 -0.35(-4.00%)
Jul 15, 2010 8.801 8.857 8.632 8.808 48,292 +0.01(+0.16%)
Jul 14, 2010 8.773 8.885 8.766 8.794 55,322 -0.02(-0.24%)
Jul 13, 2010 8.751 8.885 8.751 8.815 118,234 +0.18(+2.04%)
Jul 12, 2010 8.723 8.801 8.639 8.639 20,441 -0.18(-2.00%)
Jul 09, 2010 8.780 8.829 8.780 8.815 33,289 +0.05(+0.56%)
Jul 08, 2010 8.850 8.850 8.660 8.766 31,363 -0.04(-0.40%)
Jul 07, 2010 8.554 8.808 8.554 8.801 48,079 +0.30(+3.56%)
Jul 06, 2010 8.723 8.758 8.449 8.498 37,629 -0.08(-0.90%)
Jul 02, 2010 8.780 8.787 8.575 8.575 24,733 -0.17(-1.93%)
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.