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 (%)
Feb 28, 2014 8.184 8.454 8.184 8.432 43,627 +0.29(+3.60%)
Feb 27, 2014 8.109 8.139 8.072 8.139 13,131 +0.02(+0.18%)
Feb 26, 2014 8.072 8.162 8.072 8.124 21,260 +0.01(+0.09%)
Feb 25, 2014 8.109 8.190 8.042 8.117 11,191 +0.04(+0.46%)
Feb 24, 2014 8.019 8.184 8.004 8.079 17,946 +0.00(+0.00%)
Feb 21, 2014 8.079 8.154 8.004 8.079 26,436 +0.06(+0.75%)
Feb 20, 2014 8.094 8.116 7.974 8.019 18,603 +0.02(+0.28%)
Feb 19, 2014 8.162 8.252 7.981 7.996 16,565 -0.22(-2.65%)
Feb 18, 2014 8.222 8.252 8.162 8.214 6,015 +0.07(+0.83%)
Feb 14, 2014 8.169 8.147 8.147 8.147 13,052 +0.00(+0.00%)
Feb 13, 2014 7.981 8.177 7.981 8.147 7,916 +0.14(+1.69%)
Feb 12, 2014 8.177 8.177 8.011 8.011 9,625 -0.16(-1.93%)
Feb 11, 2014 8.184 8.237 8.124 8.169 11,616 -0.03(-0.37%)
Feb 10, 2014 8.229 8.282 8.117 8.199 9,797 -0.03(-0.37%)
Feb 07, 2014 8.312 8.312 8.156 8.229 23,135 -0.04(-0.45%)
Feb 06, 2014 8.334 8.334 8.237 8.267 12,027 -0.05(-0.63%)
Feb 05, 2014 8.334 8.334 8.259 8.319 17,203 -0.09(-1.07%)
Feb 04, 2014 8.394 8.439 8.267 8.409 12,624 +0.17(+2.00%)
Feb 03, 2014 8.470 8.552 8.237 8.244 37,215 -0.23(-2.66%)
Jan 31, 2014 8.605 8.605 8.432 8.470 42,513 -0.14(-1.66%)
Jan 30, 2014 8.620 8.665 8.597 8.612 16,608 +0.13(+1.50%)
Jan 29, 2014 8.500 8.581 8.485 8.485 18,406 -0.08(-0.96%)
Jan 28, 2014 8.665 8.665 8.537 8.567 36,967 -0.14(-1.55%)
Jan 27, 2014 8.665 8.725 8.620 8.702 10,594 +0.03(+0.35%)
Jan 24, 2014 8.635 8.762 8.635 8.672 33,855 +0.03(+0.35%)
Jan 23, 2014 8.695 8.747 8.635 8.642 15,827 -0.02(-0.26%)
Jan 22, 2014 8.710 8.710 8.635 8.665 15,634 -0.04(-0.43%)
Jan 21, 2014 8.635 8.710 8.605 8.702 8,871 +0.09(+1.05%)
Jan 17, 2014 8.605 8.612 8.612 8.612 35,826 +0.02(+0.26%)
Jan 16, 2014 8.590 8.590 8.560 8.590 8,164 -0.06(-0.69%)
Jan 15, 2014 8.665 8.740 8.567 8.650 11,616 -0.02(-0.17%)
Jan 14, 2014 8.635 8.702 8.567 8.665 4,991 +0.17(+1.94%)
Jan 13, 2014 8.492 8.560 8.485 8.500 17,629 -0.05(-0.61%)
Jan 10, 2014 8.545 8.612 8.417 8.552 22,976 +0.03(+0.35%)
Jan 09, 2014 8.477 8.538 8.361 8.522 27,750 +0.05(+0.62%)
Jan 08, 2014 8.672 8.672 8.409 8.470 17,859 -0.23(-2.59%)
Jan 07, 2014 8.657 8.695 8.590 8.695 5,734 +0.09(+1.05%)
Jan 06, 2014 8.597 8.635 8.597 8.605 5,905 -0.01(-0.09%)
Jan 03, 2014 8.635 8.635 8.560 8.612 11,742 -0.03(-0.35%)
Jan 02, 2014 8.695 8.695 8.477 8.642 18,069 -0.04(-0.43%)
Dec 31, 2013 8.762 8.680 8.680 8.680 20,643 -0.06(-0.69%)
Dec 30, 2013 8.665 8.740 8.635 8.740 9,125 +0.08(+0.95%)
Dec 27, 2013 8.672 8.710 8.530 8.657 7,604 +0.02(+0.26%)
Dec 26, 2013 8.627 8.672 8.590 8.635 9,025 +0.06(+0.70%)
Dec 24, 2013 8.650 8.672 8.477 8.575 4,219 -0.05(-0.61%)
Dec 23, 2013 8.635 8.635 8.492 8.627 11,219 +0.03(+0.35%)
Dec 20, 2013 8.409 8.635 8.334 8.597 49,537 +0.21(+2.51%)
Dec 19, 2013 8.334 8.394 8.334 8.387 12,539 +0.05(+0.63%)
Dec 18, 2013 8.297 8.379 8.237 8.334 19,093 +0.05(+0.54%)
Dec 17, 2013 8.274 8.308 8.237 8.289 7,997 -0.01(-0.09%)
Dec 16, 2013 8.199 8.327 8.184 8.297 24,420 +0.13(+1.56%)
Dec 13, 2013 8.214 8.222 8.169 8.169 7,908 -0.05(-0.55%)
Dec 12, 2013 8.199 8.327 8.124 8.214 19,450 +0.05(+0.55%)
Dec 11, 2013 8.363 8.371 8.162 8.169 11,055 -0.19(-2.32%)
Dec 10, 2013 8.520 8.558 8.356 8.363 16,596 -0.16(-1.93%)
Dec 09, 2013 8.416 8.588 8.416 8.528 20,662 +0.04(+0.53%)
Dec 06, 2013 8.326 8.520 8.326 8.483 0 +0.21(+2.53%)
Dec 05, 2013 8.109 8.274 8.109 8.274 0 +0.01(+0.18%)
Dec 04, 2013 8.266 8.401 8.199 8.259 0 -0.04(-0.54%)
Dec 03, 2013 8.304 8.356 8.296 8.304 0 -0.03(-0.36%)
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.