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

Essa Bancorp Inc (NQ: ESSA )

17.46 -0.04 (-0.23%)
Streaming Delayed Price Updated: 1:24 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 24, 2011 7.972 8.092 7.972 8.049 63,432 +0.04(+0.53%)
May 23, 2011 7.992 8.042 7.985 8.007 50,697 -0.06(-0.71%)
May 20, 2011 8.000 8.135 8.000 8.064 136,732 +0.01(+0.18%)
May 19, 2011 8.170 8.170 8.007 8.049 59,957 -0.10(-1.22%)
May 18, 2011 8.071 8.149 8.056 8.149 72,388 +0.06(+0.79%)
May 17, 2011 8.056 8.106 8.042 8.085 73,135 +0.01(+0.09%)
May 16, 2011 8.049 8.213 8.049 8.078 36,732 +0.02(+0.27%)
May 13, 2011 8.377 8.384 7.978 8.056 33,706 -0.36(-4.23%)
May 12, 2011 8.320 8.455 8.170 8.412 41,587 +0.06(+0.68%)
May 11, 2011 8.583 8.590 8.355 8.355 15,956 -0.31(-3.53%)
May 10, 2011 8.484 8.676 8.427 8.661 11,226 +0.22(+2.61%)
May 09, 2011 8.412 8.476 8.363 8.441 11,462 +0.01(+0.17%)
May 06, 2011 8.505 8.626 8.427 8.427 28,213 +0.03(+0.34%)
May 05, 2011 8.768 8.768 8.384 8.398 35,658 +0.04(+0.51%)
May 04, 2011 8.391 8.398 8.199 8.355 41,455 -0.04(-0.42%)
May 03, 2011 8.726 8.768 8.298 8.391 35,708 -0.21(-2.48%)
May 02, 2011 8.690 9.024 8.597 8.605 32,028 -0.33(-3.67%)
Apr 29, 2011 9.067 9.067 8.896 8.932 51,091 -0.12(-1.34%)
Apr 28, 2011 8.911 9.060 8.911 9.053 7,406 +0.21(+2.33%)
Apr 27, 2011 8.854 8.960 8.790 8.847 19,846 -0.02(-0.24%)
Apr 26, 2011 8.654 8.896 8.654 8.868 13,287 +0.21(+2.47%)
Apr 25, 2011 8.811 8.825 8.605 8.654 11,878 -0.16(-1.78%)
Apr 21, 2011 8.896 8.896 8.626 8.811 20,119 -0.01(-0.16%)
Apr 20, 2011 9.074 9.074 8.775 8.825 36,158 -0.15(-1.67%)
Apr 19, 2011 9.024 9.096 8.939 8.975 16,759 +0.01(+0.16%)
Apr 18, 2011 8.967 9.024 8.953 8.960 16,520 -0.07(-0.79%)
Apr 15, 2011 8.996 9.039 8.996 9.032 32,736 +0.02(+0.24%)
Apr 14, 2011 9.003 9.060 9.003 9.010 195,004 -0.04(-0.39%)
Apr 13, 2011 9.060 9.074 9.003 9.046 24,007 +0.04(+0.39%)
Apr 12, 2011 9.003 9.074 9.003 9.010 14,022 +0.01(+0.08%)
Apr 11, 2011 9.003 9.081 9.003 9.003 13,995 +0.01(+0.16%)
Apr 08, 2011 9.188 9.195 8.975 8.989 13,484 -0.14(-1.56%)
Apr 07, 2011 9.195 9.195 9.131 9.131 59,911 -0.03(-0.31%)
Apr 06, 2011 9.145 9.195 9.124 9.160 87,865 -0.06(-0.62%)
Apr 05, 2011 9.359 9.402 9.103 9.217 20,471 -0.21(-2.26%)
Apr 04, 2011 9.459 9.565 9.338 9.430 25,901 -0.02(-0.23%)
Apr 01, 2011 9.416 9.601 9.387 9.451 25,465 +0.06(+0.61%)
Mar 31, 2011 9.323 9.423 9.274 9.395 36,211 +0.06(+0.69%)
Mar 30, 2011 9.274 9.330 9.266 9.330 16,230 +0.06(+0.69%)
Mar 29, 2011 9.188 9.266 9.145 9.266 83,576 +0.10(+1.09%)
Mar 28, 2011 9.202 9.281 9.160 9.167 13,462 -0.04(-0.39%)
Mar 25, 2011 9.245 9.302 9.181 9.202 26,163 -0.04(-0.46%)
Mar 24, 2011 9.238 9.252 9.224 9.245 11,978 +0.01(+0.08%)
Mar 23, 2011 9.181 9.252 9.181 9.238 17,089 +0.01(+0.15%)
Mar 22, 2011 9.266 9.288 9.124 9.224 109,362 -0.09(-0.99%)
Mar 21, 2011 9.231 9.316 9.131 9.316 51,719 +0.15(+1.63%)
Mar 18, 2011 8.733 9.231 8.733 9.167 98,612 +0.48(+5.57%)
Mar 17, 2011 8.683 8.711 8.448 8.683 31,182 +0.11(+1.24%)
Mar 16, 2011 8.818 8.818 8.569 8.576 90,082 -0.25(-2.82%)
Mar 15, 2011 8.626 8.889 8.626 8.825 17,213 +0.01(+0.16%)
Mar 14, 2011 8.775 8.861 8.747 8.811 72,263 -0.04(-0.48%)
Mar 11, 2011 8.939 9.017 8.839 8.854 41,043 -0.08(-0.87%)
Mar 10, 2011 9.031 9.066 8.932 8.932 136,194 -0.20(-2.17%)
Mar 09, 2011 9.187 9.187 9.073 9.130 3,247 -0.08(-0.85%)
Mar 08, 2011 9.052 9.222 9.052 9.208 16,025 +0.16(+1.72%)
Mar 07, 2011 9.201 9.201 9.002 9.052 31,588 -0.13(-1.39%)
Mar 04, 2011 9.208 9.215 9.151 9.180 133,783 -0.09(-0.92%)
Mar 03, 2011 9.243 9.272 9.151 9.265 35,241 +0.09(+1.00%)
Mar 02, 2011 9.151 9.215 9.123 9.173 16,000 -0.01(-0.08%)
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.