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 (%)
Apr 30, 2015 10.11 10.12 9.923 10.12 19,170 -0.02(-0.15%)
Apr 29, 2015 9.962 10.14 9.923 10.13 18,490 +0.12(+1.16%)
Apr 28, 2015 9.900 10.02 9.900 10.02 8,555 +0.12(+1.25%)
Apr 27, 2015 10.04 10.10 9.846 9.892 24,538 -0.15(-1.47%)
Apr 24, 2015 10.09 10.09 9.985 10.04 8,572 -0.02(-0.23%)
Apr 23, 2015 10.13 10.13 10.03 10.06 4,334 -0.05(-0.46%)
Apr 22, 2015 9.962 10.16 9.923 10.11 44,730 +0.17(+1.72%)
Apr 21, 2015 10.01 10.01 9.854 9.939 13,519 -0.10(-1.00%)
Apr 20, 2015 9.993 10.04 9.984 10.04 1,960 +0.10(+1.01%)
Apr 17, 2015 9.962 10.05 9.939 9.939 20,718 -0.12(-1.23%)
Apr 16, 2015 10.04 10.08 9.923 10.06 13,021 +0.14(+1.41%)
Apr 15, 2015 9.970 10.05 9.923 9.923 4,281 -0.02(-0.23%)
Apr 14, 2015 9.885 10.07 9.885 9.947 5,279 +0.04(+0.43%)
Apr 13, 2015 9.931 9.962 9.823 9.904 11,897 -0.04(-0.43%)
Apr 10, 2015 9.923 9.954 9.885 9.947 4,862 +0.06(+0.63%)
Apr 09, 2015 9.885 9.930 9.885 9.885 7,752 -0.03(-0.31%)
Apr 08, 2015 9.900 10.01 9.885 9.916 3,369 -0.03(-0.32%)
Apr 07, 2015 9.962 10.02 9.909 9.947 14,702 -0.02(-0.23%)
Apr 06, 2015 9.931 10.06 9.923 9.970 14,179 +0.01(+0.08%)
Apr 02, 2015 9.900 9.962 9.962 9.962 24,765 -0.04(-0.39%)
Apr 01, 2015 9.908 10.05 9.908 10.00 2,434 +0.06(+0.62%)
Mar 31, 2015 10.05 10.07 9.939 9.939 2,596 -0.13(-1.31%)
Mar 30, 2015 10.07 10.07 10.01 10.07 9,396 +0.01(+0.08%)
Mar 27, 2015 10.05 10.06 10.01 10.06 4,134 +0.05(+0.54%)
Mar 26, 2015 9.920 10.07 9.885 10.01 17,400 +0.01(+0.08%)
Mar 25, 2015 10.06 10.06 10.00 10.00 12,603 -0.05(-0.54%)
Mar 24, 2015 10.06 10.06 10.06 10.06 1,186 +0.00(+0.00%)
Mar 23, 2015 9.947 10.06 9.947 10.06 10,034 +0.13(+1.33%)
Mar 20, 2015 9.776 9.923 9.768 9.923 14,626 +0.12(+1.19%)
Mar 19, 2015 9.776 9.838 9.753 9.807 4,501 +0.02(+0.24%)
Mar 18, 2015 9.799 9.807 9.768 9.784 8,895 -0.02(-0.16%)
Mar 17, 2015 9.807 9.807 9.722 9.799 7,354 -0.01(-0.08%)
Mar 16, 2015 9.846 9.846 9.706 9.807 13,699 -0.03(-0.32%)
Mar 13, 2015 9.714 9.838 9.714 9.838 13,573 +0.02(+0.16%)
Mar 12, 2015 9.768 9.838 9.699 9.823 12,593 +0.12(+1.20%)
Mar 11, 2015 9.629 9.729 9.583 9.706 14,064 +0.02(+0.24%)
Mar 10, 2015 9.622 9.683 9.560 9.683 16,382 -0.02(-0.16%)
Mar 09, 2015 9.668 9.699 9.552 9.699 4,400 -0.03(-0.32%)
Mar 06, 2015 9.368 9.860 9.321 9.729 71,034 +0.35(+3.78%)
Mar 05, 2015 9.406 9.498 9.360 9.375 19,731 -0.03(-0.29%)
Mar 04, 2015 9.497 9.497 9.268 9.402 19,039 +0.07(+0.70%)
Mar 03, 2015 9.406 9.414 9.321 9.337 9,825 -0.13(-1.38%)
Mar 02, 2015 9.522 9.529 9.410 9.468 6,806 +0.09(+0.99%)
Feb 27, 2015 9.429 9.429 9.348 9.375 2,124 -0.04(-0.41%)
Feb 26, 2015 9.429 9.429 9.314 9.414 9,603 +0.10(+1.07%)
Feb 25, 2015 9.244 9.352 9.221 9.314 374,143 +0.05(+0.50%)
Feb 24, 2015 9.321 9.321 9.221 9.268 56,512 -0.01(-0.08%)
Feb 23, 2015 9.275 9.344 9.275 9.275 11,314 -0.08(-0.82%)
Feb 20, 2015 9.337 9.375 9.314 9.352 22,895 -0.02(-0.25%)
Feb 19, 2015 9.468 9.468 9.283 9.375 31,060 -0.05(-0.57%)
Feb 18, 2015 9.445 9.498 9.391 9.429 5,863 -0.11(-1.13%)
Feb 17, 2015 9.545 9.583 9.445 9.537 10,454 -0.08(-0.88%)
Feb 13, 2015 9.583 9.622 9.622 9.622 15,589 -0.02(-0.16%)
Feb 12, 2015 9.568 9.645 9.564 9.637 3,253 +0.09(+0.97%)
Feb 11, 2015 9.637 9.637 9.398 9.545 1,406 +0.02(+0.24%)
Feb 10, 2015 9.637 9.637 9.468 9.522 12,685 -0.08(-0.80%)
Feb 09, 2015 9.491 9.645 9.414 9.599 7,244 +0.19(+2.05%)
Feb 06, 2015 9.545 9.660 9.406 9.406 19,136 -0.11(-1.13%)
Feb 05, 2015 9.368 9.583 9.356 9.514 11,504 +0.15(+1.56%)
Feb 04, 2015 9.325 9.506 9.244 9.368 27,942 +0.14(+1.50%)
Feb 03, 2015 9.237 9.298 9.229 9.229 3,806 -0.02(-0.17%)
Feb 02, 2015 9.260 9.352 9.129 9.244 28,810 -0.11(-1.15%)
Jan 30, 2015 9.345 9.383 9.098 9.352 10,327 +0.11(+1.17%)
Jan 29, 2015 9.160 9.268 9.121 9.244 23,760 +0.20(+2.21%)
Jan 28, 2015 9.014 9.206 9.014 9.044 27,644 +0.06(+0.69%)
Jan 27, 2015 9.044 9.067 8.967 8.983 6,070 -0.07(-0.77%)
Jan 26, 2015 9.044 9.083 9.044 9.052 15,801 -0.06(-0.68%)
Jan 23, 2015 9.121 9.121 9.060 9.114 6,412 -0.01(-0.08%)
Jan 22, 2015 9.206 9.221 9.090 9.121 6,332 -0.02(-0.25%)
Jan 21, 2015 9.083 9.260 9.075 9.144 18,813 +0.03(+0.34%)
Jan 20, 2015 9.160 9.368 9.075 9.114 26,037 -0.05(-0.50%)
Jan 16, 2015 9.398 9.414 9.144 9.160 37,122 -0.10(-1.08%)
Jan 15, 2015 9.283 9.421 9.137 9.260 53,368 -0.05(-0.50%)
Jan 14, 2015 9.137 9.306 9.137 9.306 51,926 +0.12(+1.26%)
Jan 13, 2015 9.191 9.191 9.137 9.191 2,713 +0.00(+0.00%)
Jan 12, 2015 9.191 9.268 9.137 9.191 2,590 -0.02(-0.17%)
Jan 09, 2015 9.418 9.421 9.183 9.206 10,137 -0.01(-0.08%)
Jan 08, 2015 9.314 9.314 9.098 9.214 13,776 -0.08(-0.83%)
Jan 07, 2015 9.044 9.415 9.044 9.291 20,227 +0.12(+1.26%)
Jan 06, 2015 9.067 9.314 8.983 9.175 16,808 -0.08(-0.91%)
Jan 05, 2015 9.214 9.429 9.021 9.260 19,234 +0.02(+0.25%)
Jan 02, 2015 9.244 9.421 9.129 9.237 26,419 +0.00(+0.00%)
Dec 31, 2014 9.252 9.237 9.237 9.237 40,923 +0.02(+0.25%)
Dec 30, 2014 9.229 9.252 9.014 9.214 16,131 -0.01(-0.08%)
Dec 29, 2014 8.998 9.229 8.998 9.221 19,078 +0.19(+2.13%)
Dec 26, 2014 9.021 9.152 8.967 9.029 33,206 +0.03(+0.39%)
Dec 24, 2014 8.983 8.994 8.994 8.994 4,157 -0.00(-0.04%)
Dec 23, 2014 9.021 9.021 8.967 8.998 23,370 -0.04(-0.43%)
Dec 22, 2014 9.006 9.044 8.987 9.037 11,613 +0.03(+0.34%)
Dec 19, 2014 8.921 9.006 8.890 9.006 14,509 +0.08(+0.91%)
Dec 18, 2014 8.967 8.967 8.852 8.925 16,236 +0.03(+0.30%)
Dec 17, 2014 8.952 8.967 8.813 8.898 3,915 +0.10(+1.14%)
Dec 16, 2014 8.921 8.960 8.798 8.798 5,768 -0.08(-0.87%)
Dec 15, 2014 8.805 8.983 8.805 8.875 11,535 -0.03(-0.35%)
Dec 12, 2014 8.967 8.975 8.836 8.906 29,875 +0.00(+0.00%)
Dec 11, 2014 8.799 8.921 8.768 8.906 12,841 +0.11(+1.26%)
Dec 10, 2014 8.875 8.936 8.737 8.795 22,449 -0.03(-0.30%)
Dec 09, 2014 8.791 8.921 8.768 8.822 10,745 -0.04(-0.43%)
Dec 08, 2014 8.806 8.867 8.760 8.860 3,136 +0.05(+0.61%)
Dec 05, 2014 8.760 8.913 8.722 8.806 13,066 +0.10(+1.14%)
Dec 04, 2014 8.745 8.745 8.707 8.707 933 -0.02(-0.18%)
Dec 03, 2014 8.722 8.760 8.661 8.722 11,110 +0.08(+0.88%)
Dec 02, 2014 8.692 8.799 8.646 8.646 11,853 +0.00(+0.00%)
Dec 01, 2014 8.768 8.772 8.646 8.646 15,258 +0.00(+0.00%)
Nov 28, 2014 8.760 8.768 8.646 8.646 10,683 -0.08(-0.96%)
Nov 26, 2014 8.737 8.730 8.730 8.730 21,304 -0.02(-0.26%)
Nov 25, 2014 8.741 8.753 8.707 8.753 15,858 +0.02(+0.18%)
Nov 24, 2014 8.707 8.753 8.684 8.737 78,034 +0.05(+0.53%)
Nov 21, 2014 8.829 8.829 8.684 8.692 23,424 -0.10(-1.13%)
Nov 20, 2014 8.786 8.837 8.786 8.791 8,430 -0.04(-0.43%)
Nov 19, 2014 8.850 8.874 8.783 8.829 76,903 -0.02(-0.26%)
Nov 18, 2014 8.799 8.913 8.799 8.852 22,551 -0.02(-0.17%)
Nov 17, 2014 8.875 8.875 8.822 8.867 283,632 +0.02(+0.26%)
Nov 14, 2014 8.875 8.875 8.838 8.845 20,328 -0.05(-0.52%)
Nov 13, 2014 8.913 8.913 8.837 8.890 28,706 +0.03(+0.35%)
Nov 12, 2014 8.791 8.906 8.783 8.860 21,805 +0.02(+0.26%)
Nov 11, 2014 8.822 8.875 8.783 8.837 20,419 +0.04(+0.43%)
Nov 10, 2014 8.875 8.898 8.791 8.799 7,937 -0.05(-0.52%)
Nov 07, 2014 8.791 8.875 8.783 8.845 12,623 +0.00(+0.00%)
Nov 06, 2014 8.913 8.913 8.845 8.845 2,881 -0.01(-0.09%)
Nov 05, 2014 8.875 8.883 8.791 8.852 17,889 -0.02(-0.17%)
Nov 04, 2014 8.867 8.875 8.799 8.867 11,463 +0.02(+0.26%)
Nov 03, 2014 8.760 8.875 8.760 8.845 14,960 +0.05(+0.61%)
Oct 31, 2014 8.799 8.875 8.722 8.791 20,796 +0.02(+0.17%)
Oct 30, 2014 8.730 8.799 8.730 8.776 21,239 +0.07(+0.79%)
Oct 29, 2014 8.730 8.745 8.684 8.707 3,372 +0.04(+0.44%)
Oct 28, 2014 8.783 8.783 8.669 8.669 6,980 -0.06(-0.70%)
Oct 27, 2014 8.646 8.730 8.615 8.730 10,684 -0.02(-0.17%)
Oct 24, 2014 8.753 8.760 8.653 8.745 9,397 +0.06(+0.70%)
Oct 23, 2014 8.646 8.676 8.607 8.684 19,590 +0.01(+0.09%)
Oct 22, 2014 8.646 8.730 8.577 8.676 22,160 -0.05(-0.53%)
Oct 21, 2014 8.676 8.760 8.577 8.722 20,362 -0.02(-0.26%)
Oct 20, 2014 8.753 8.753 8.539 8.745 10,292 -0.02(-0.17%)
Oct 17, 2014 8.684 8.772 8.684 8.760 17,937 +0.11(+1.33%)
Oct 16, 2014 8.531 8.646 8.523 8.646 15,187 +0.02(+0.27%)
Oct 15, 2014 8.500 8.630 8.470 8.623 20,423 -0.01(-0.09%)
Oct 14, 2014 8.539 8.638 8.539 8.630 13,300 +0.02(+0.18%)
Oct 13, 2014 8.477 8.638 8.454 8.615 8,154 +0.05(+0.63%)
Oct 10, 2014 8.577 8.577 8.485 8.561 13,832 -0.02(-0.27%)
Oct 09, 2014 8.708 8.708 8.500 8.584 10,393 -0.07(-0.80%)
Oct 08, 2014 8.684 8.714 8.607 8.653 4,429 +0.08(+0.89%)
Oct 07, 2014 8.692 8.692 8.577 8.577 9,558 -0.11(-1.23%)
Oct 06, 2014 8.661 8.737 8.646 8.684 16,639 +0.04(+0.44%)
Oct 03, 2014 8.630 8.702 8.630 8.646 24,213 -0.03(-0.35%)
Oct 02, 2014 8.630 8.753 8.615 8.676 14,432 +0.02(+0.27%)
Oct 01, 2014 8.646 8.714 8.646 8.653 12,228 +0.01(+0.09%)
Sep 30, 2014 8.745 8.745 8.646 8.646 12,986 -0.02(-0.26%)
Sep 29, 2014 8.646 8.753 8.623 8.669 8,589 +0.02(+0.27%)
Sep 26, 2014 8.646 8.702 8.646 8.646 16,477 +0.07(+0.80%)
Sep 25, 2014 8.607 8.623 8.569 8.577 3,691 -0.05(-0.53%)
Sep 24, 2014 8.577 8.692 8.577 8.623 4,812 +0.01(+0.09%)
Sep 23, 2014 8.730 8.730 8.554 8.615 41,641 -0.08(-0.88%)
Sep 22, 2014 8.776 8.776 8.646 8.692 11,356 -0.18(-1.98%)
Sep 19, 2014 8.669 8.753 8.646 8.867 15,216 +0.24(+2.84%)
Sep 18, 2014 8.692 8.764 8.615 8.623 11,674 -0.06(-0.70%)
Sep 17, 2014 8.669 8.753 8.669 8.684 6,906 +0.02(+0.18%)
Sep 16, 2014 8.661 8.776 8.661 8.669 9,047 -0.04(-0.44%)
Sep 15, 2014 8.753 8.753 8.661 8.707 6,656 +0.00(+0.00%)
Sep 12, 2014 8.592 8.913 8.592 8.707 20,460 +0.07(+0.80%)
Sep 11, 2014 8.638 8.699 8.554 8.638 12,893 +0.02(+0.26%)
Sep 10, 2014 8.714 8.714 8.568 8.615 34,448 -0.07(-0.79%)
Sep 09, 2014 8.684 8.743 8.684 8.684 9,746 +0.01(+0.09%)
Sep 08, 2014 8.668 8.737 8.668 8.676 14,712 +0.01(+0.09%)
Sep 05, 2014 8.668 8.782 8.661 8.668 7,333 -0.08(-0.87%)
Sep 04, 2014 8.760 8.760 8.760 8.744 5,336 +0.03(+0.35%)
Sep 03, 2014 8.744 8.843 8.706 8.714 11,324 +0.05(+0.53%)
Sep 02, 2014 8.714 8.828 8.668 8.668 16,450 +0.06(+0.71%)
Aug 29, 2014 8.653 8.608 8.608 8.608 4,865 +0.01(+0.09%)
Aug 28, 2014 8.661 8.661 8.570 8.600 4,921 -0.02(-0.26%)
Aug 27, 2014 8.684 8.775 8.623 8.623 11,500 -0.02(-0.26%)
Aug 26, 2014 8.691 8.706 8.577 8.646 17,183 -0.02(-0.26%)
Aug 25, 2014 8.722 8.722 8.623 8.668 15,607 +0.01(+0.09%)
Aug 22, 2014 8.646 8.646 8.554 8.661 30,036 +0.02(+0.26%)
Aug 21, 2014 8.630 8.722 8.623 8.638 50,223 -0.03(-0.35%)
Aug 20, 2014 8.729 8.805 8.577 8.668 14,846 -0.08(-0.87%)
Aug 19, 2014 8.782 8.805 8.722 8.744 54,881 +0.01(+0.09%)
Aug 18, 2014 8.775 8.782 8.691 8.737 342,487 -0.05(-0.52%)
Aug 15, 2014 8.562 8.760 8.760 8.782 136,753 +0.02(+0.26%)
Aug 14, 2014 8.805 8.815 8.714 8.760 131,667 -0.08(-0.86%)
Aug 13, 2014 8.813 8.813 8.782 8.836 10,832 +0.03(+0.35%)
Aug 12, 2014 8.813 8.858 8.782 8.805 11,060 -0.07(-0.77%)
Aug 11, 2014 8.896 8.972 8.782 8.874 27,296 -0.04(-0.43%)
Aug 08, 2014 8.851 8.896 8.820 8.912 24,688 +0.03(+0.34%)
Aug 07, 2014 8.820 8.904 8.737 8.881 14,521 +0.05(+0.60%)
Aug 06, 2014 8.843 8.854 8.828 8.828 5,368 +0.00(+0.00%)
Aug 05, 2014 8.744 8.851 8.676 8.828 10,446 +0.03(+0.35%)
Aug 04, 2014 8.843 8.935 8.676 8.798 15,609 -0.04(-0.43%)
Aug 01, 2014 8.805 8.851 8.782 8.836 21,424 +0.04(+0.43%)
Jul 31, 2014 8.775 8.904 8.775 8.798 9,955 -0.08(-0.86%)
Jul 30, 2014 8.798 8.995 8.790 8.874 13,131 -0.05(-0.51%)
Jul 29, 2014 8.782 8.950 8.782 8.919 5,411 +0.06(+0.69%)
Jul 28, 2014 8.874 8.874 8.752 8.858 23,543 -0.05(-0.51%)
Jul 25, 2014 8.858 8.957 8.775 8.904 16,429 +0.00(+0.00%)
Jul 24, 2014 8.554 8.973 8.554 8.904 76,053 +0.43(+5.12%)
Jul 23, 2014 8.478 8.478 8.402 8.471 15,985 +0.05(+0.63%)
Jul 22, 2014 8.440 8.440 8.372 8.417 17,445 +0.02(+0.18%)
Jul 21, 2014 8.417 8.448 8.387 8.402 16,974 -0.03(-0.36%)
Jul 18, 2014 8.438 8.440 8.379 8.433 15,411 +0.05(+0.64%)
Jul 17, 2014 8.364 8.463 8.360 8.379 45,402 +0.01(+0.09%)
Jul 16, 2014 8.402 8.471 8.364 8.372 27,273 -0.03(-0.36%)
Jul 15, 2014 8.433 8.433 8.364 8.402 19,200 +0.01(+0.09%)
Jul 14, 2014 8.402 8.448 8.364 8.395 24,396 +0.06(+0.73%)
Jul 11, 2014 8.448 8.478 8.319 8.334 20,000 -0.11(-1.26%)
Jul 10, 2014 8.364 8.478 8.341 8.440 32,799 +0.04(+0.45%)
Jul 09, 2014 8.440 8.554 8.387 8.402 103,105 -0.02(-0.27%)
Jul 08, 2014 8.425 8.440 8.303 8.425 87,016 +0.00(+0.00%)
Jul 07, 2014 8.455 8.463 8.334 8.425 40,963 -0.02(-0.18%)
Jul 03, 2014 8.516 8.440 8.440 8.440 8,942 -0.02(-0.27%)
Jul 02, 2014 8.547 8.547 8.349 8.463 21,792 -0.05(-0.62%)
Jul 01, 2014 8.486 8.630 8.372 8.516 41,603 +0.05(+0.63%)
Jun 30, 2014 8.326 8.554 8.290 8.463 63,504 +0.17(+2.11%)
Jun 27, 2014 8.144 8.395 8.144 8.288 1,720,794 +0.11(+1.40%)
Jun 26, 2014 8.174 8.273 8.045 8.174 34,796 -0.02(-0.19%)
Jun 25, 2014 8.075 8.243 8.022 8.189 59,694 +0.05(+0.65%)
Jun 24, 2014 8.106 8.243 8.037 8.136 96,623 -0.02(-0.19%)
Jun 23, 2014 8.174 8.262 8.045 8.151 77,738 +0.02(+0.19%)
Jun 20, 2014 8.311 8.349 8.068 8.136 79,626 -0.12(-1.47%)
Jun 19, 2014 8.235 8.341 8.159 8.258 38,100 +0.01(+0.09%)
Jun 18, 2014 8.220 8.269 8.068 8.250 47,264 +0.07(+0.84%)
Jun 17, 2014 8.098 8.273 8.075 8.182 58,505 +0.09(+1.13%)
Jun 16, 2014 8.068 8.136 8.022 8.090 42,865 +0.05(+0.66%)
Jun 13, 2014 8.144 8.174 8.030 8.037 112,412 -0.05(-0.66%)
Jun 12, 2014 8.227 8.281 8.068 8.090 33,504 -0.15(-1.85%)
Jun 11, 2014 8.212 8.311 8.070 8.243 74,956 +0.07(+0.83%)
Jun 10, 2014 8.144 8.235 8.076 8.175 9,245 -0.02(-0.28%)
Jun 06, 2014 8.114 8.258 7.948 8.197 23,555 +0.11(+1.40%)
Jun 05, 2014 7.986 8.114 7.933 8.084 40,714 +0.10(+1.23%)
Jun 04, 2014 7.933 8.091 7.933 7.986 22,361 +0.01(+0.09%)
Jun 03, 2014 7.978 8.114 7.933 7.978 55,442 +0.00(+0.00%)
Jun 02, 2014 8.008 8.084 7.940 7.978 30,464 -0.04(-0.47%)
May 30, 2014 8.069 8.107 7.963 8.016 33,944 -0.02(-0.28%)
May 29, 2014 8.114 8.114 7.955 8.039 22,003 +0.00(+0.00%)
May 28, 2014 8.046 8.093 7.971 8.039 22,310 -0.06(-0.75%)
May 27, 2014 8.114 8.264 7.918 8.099 31,858 +0.05(+0.66%)
May 23, 2014 8.008 8.046 8.046 8.046 12,309 +0.04(+0.47%)
May 22, 2014 8.016 8.144 8.008 8.008 5,543 -0.04(-0.47%)
May 21, 2014 7.872 8.175 7.835 8.046 35,975 +0.14(+1.82%)
May 20, 2014 8.031 8.031 7.827 7.903 50,572 -0.06(-0.76%)
May 19, 2014 8.039 8.039 7.880 7.963 16,394 +0.04(+0.48%)
May 16, 2014 7.872 7.963 7.789 7.925 55,493 +0.06(+0.77%)
May 15, 2014 7.857 7.963 7.797 7.865 29,814 +0.00(+0.00%)
May 14, 2014 8.008 8.054 7.857 7.865 54,212 -0.08(-1.05%)
May 13, 2014 7.948 8.054 7.887 7.948 16,901 -0.15(-1.87%)
May 12, 2014 7.910 8.167 7.837 8.099 30,183 +0.28(+3.57%)
May 09, 2014 7.819 7.948 7.759 7.819 16,218 -0.02(-0.19%)
May 08, 2014 7.857 7.948 7.751 7.835 18,774 +0.00(+0.00%)
May 07, 2014 7.782 7.872 7.706 7.835 37,548 +0.08(+1.07%)
May 06, 2014 7.782 7.925 7.744 7.751 52,266 -0.06(-0.77%)
May 05, 2014 7.819 7.865 7.804 7.812 24,087 -0.03(-0.39%)
May 02, 2014 7.767 7.865 7.767 7.842 25,993 +0.06(+0.78%)
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.