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, 2011 7.740 7.884 7.546 7.546 47,157 -0.33(-4.19%)
Sep 29, 2011 7.905 7.905 7.647 7.877 14,163 +0.15(+1.95%)
Sep 28, 2011 7.977 7.984 7.726 7.726 33,369 -0.29(-3.58%)
Sep 27, 2011 8.106 8.114 7.841 8.013 44,660 -0.01(-0.18%)
Sep 26, 2011 7.927 8.027 7.913 8.027 18,298 -0.02(-0.27%)
Sep 23, 2011 7.913 8.071 7.891 8.049 32,426 +0.14(+1.82%)
Sep 22, 2011 7.726 8.049 7.726 7.905 66,759 +0.06(+0.82%)
Sep 21, 2011 8.042 8.106 7.826 7.841 53,838 -0.24(-2.93%)
Sep 20, 2011 8.042 8.114 8.035 8.078 47,476 +0.01(+0.18%)
Sep 19, 2011 8.099 8.164 7.992 8.063 17,847 -0.14(-1.75%)
Sep 16, 2011 8.257 8.257 8.078 8.207 46,256 +0.00(+0.00%)
Sep 15, 2011 8.200 8.207 8.099 8.207 11,689 +0.00(+0.00%)
Sep 14, 2011 8.214 8.293 8.085 8.207 58,123 +0.08(+0.97%)
Sep 13, 2011 8.014 8.149 7.921 8.128 48,844 +0.12(+1.52%)
Sep 12, 2011 7.685 8.042 7.685 8.006 34,270 +0.24(+3.04%)
Sep 09, 2011 7.856 7.864 7.699 7.771 154,459 -0.09(-1.09%)
Sep 08, 2011 7.978 8.021 7.799 7.856 55,313 -0.21(-2.66%)
Sep 07, 2011 7.978 8.192 7.978 8.071 50,847 +0.21(+2.73%)
Sep 06, 2011 7.506 7.899 7.506 7.856 82,019 +0.16(+2.14%)
Sep 02, 2011 7.692 7.799 7.656 7.692 55,912 -0.10(-1.28%)
Sep 01, 2011 8.114 8.128 7.763 7.792 48,660 -0.30(-3.71%)
Aug 31, 2011 8.164 8.250 8.085 8.092 88,906 -0.10(-1.22%)
Aug 30, 2011 8.192 8.250 8.042 8.192 35,687 -0.02(-0.26%)
Aug 29, 2011 7.956 8.264 7.949 8.214 46,424 +0.34(+4.26%)
Aug 26, 2011 7.821 8.006 7.749 7.878 46,156 +0.02(+0.27%)
Aug 25, 2011 8.278 8.278 7.849 7.856 36,499 -0.36(-4.35%)
Aug 24, 2011 7.999 8.235 7.999 8.214 44,809 +0.15(+1.86%)
Aug 23, 2011 7.792 8.071 7.792 8.064 46,789 +0.27(+3.49%)
Aug 22, 2011 7.878 7.899 7.771 7.792 36,367 +0.12(+1.58%)
Aug 19, 2011 7.585 7.899 7.585 7.671 31,366 +0.00(+0.00%)
Aug 18, 2011 7.828 7.935 7.620 7.671 90,924 -0.37(-4.62%)
Aug 17, 2011 7.878 8.064 7.842 8.042 23,961 +0.22(+2.83%)
Aug 16, 2011 7.849 7.949 7.756 7.821 36,003 -0.10(-1.26%)
Aug 15, 2011 7.721 7.921 7.635 7.921 76,808 +0.24(+3.17%)
Aug 12, 2011 7.835 7.864 7.620 7.678 40,189 -0.14(-1.74%)
Aug 11, 2011 7.649 7.935 7.642 7.813 80,450 +0.22(+2.92%)
Aug 10, 2011 8.021 8.042 7.578 7.592 66,286 -0.46(-5.68%)
Aug 09, 2011 7.792 8.049 7.506 8.049 140,830 +0.59(+7.85%)
Aug 08, 2011 7.964 8.185 7.463 7.463 92,436 -0.66(-8.18%)
Aug 05, 2011 8.200 8.364 8.042 8.128 38,154 +0.04(+0.44%)
Aug 04, 2011 8.393 8.514 8.078 8.092 99,501 -0.34(-4.07%)
Aug 03, 2011 8.185 8.543 8.149 8.435 29,644 +0.25(+3.06%)
Aug 02, 2011 8.128 8.328 8.128 8.185 49,880 -0.02(-0.26%)
Aug 01, 2011 8.300 8.300 8.128 8.207 109,796 -0.01(-0.17%)
Jul 29, 2011 8.407 8.507 8.171 8.221 86,066 -0.31(-3.69%)
Jul 28, 2011 8.171 8.535 8.157 8.535 88,222 +0.27(+3.29%)
Jul 27, 2011 8.357 8.491 8.185 8.264 59,601 -0.10(-1.20%)
Jul 26, 2011 8.493 8.571 8.321 8.364 25,976 -0.14(-1.68%)
Jul 25, 2011 8.557 8.636 8.485 8.507 17,295 -0.18(-2.06%)
Jul 22, 2011 8.686 8.764 8.614 8.686 21,644 +0.03(+0.33%)
Jul 21, 2011 8.807 8.857 8.564 8.657 83,779 -0.09(-1.06%)
Jul 20, 2011 8.879 8.879 8.743 8.750 7,157 -0.16(-1.84%)
Jul 19, 2011 8.879 8.929 8.793 8.914 25,343 +0.07(+0.81%)
Jul 18, 2011 8.843 8.864 8.793 8.843 66,896 -0.01(-0.16%)
Jul 15, 2011 8.793 8.857 8.786 8.857 37,443 +0.06(+0.73%)
Jul 14, 2011 8.804 8.821 8.729 8.793 29,478 -0.03(-0.32%)
Jul 13, 2011 8.936 9.043 8.736 8.821 20,255 -0.11(-1.28%)
Jul 12, 2011 8.879 9.007 8.879 8.936 93,214 +0.05(+0.56%)
Jul 11, 2011 8.929 8.943 8.814 8.886 50,195 -0.12(-1.35%)
Jul 08, 2011 8.929 9.029 8.879 9.007 26,571 -0.02(-0.24%)
Jul 07, 2011 9.014 9.043 8.972 9.029 49,283 +0.12(+1.36%)
Jul 06, 2011 8.922 9.036 8.879 8.907 42,547 -0.04(-0.48%)
Jul 05, 2011 9.000 9.007 8.914 8.950 20,462 -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.