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 (%)
Jun 30, 2015 10.17 10.17 10.03 10.03 14,779 -0.15(-1.46%)
Jun 29, 2015 10.03 10.17 10.02 10.17 5,996 +0.16(+1.56%)
Jun 26, 2015 10.14 10.14 10.02 10.02 41,383 +0.01(+0.08%)
Jun 25, 2015 10.08 10.03 10.01 10.01 6,302 -0.02(-0.23%)
Jun 24, 2015 10.03 10.04 10.03 10.03 1,440 +0.02(+0.16%)
Jun 23, 2015 10.13 10.17 10.02 10.02 14,349 +0.00(+0.00%)
Jun 22, 2015 10.14 10.14 10.02 10.02 18,501 -0.11(-1.08%)
Jun 19, 2015 10.09 10.13 10.09 10.13 1,133 +0.00(+0.00%)
Jun 18, 2015 10.01 10.13 10.01 10.13 1,354 +0.01(+0.08%)
Jun 17, 2015 9.948 10.17 9.948 10.12 5,776 +0.01(+0.08%)
Jun 16, 2015 10.11 10.12 10.06 10.11 1,811 +0.06(+0.62%)
Jun 15, 2015 10.00 10.14 10.00 10.05 14,964 -0.02(-0.15%)
Jun 12, 2015 10.10 10.10 10.00 10.07 3,995 +0.12(+1.18%)
Jun 11, 2015 9.925 10.09 9.917 9.948 10,282 +0.04(+0.39%)
Jun 10, 2015 10.02 10.02 9.886 9.910 30,881 -0.01(-0.08%)
Jun 09, 2015 9.971 10.07 9.840 9.917 45,803 -0.05(-0.47%)
Jun 08, 2015 9.925 9.964 9.770 9.964 13,762 +0.11(+1.10%)
Jun 05, 2015 10.06 10.06 9.856 9.856 9,562 -0.02(-0.16%)
Jun 04, 2015 9.975 9.975 9.832 9.871 5,973 +0.01(+0.08%)
Jun 03, 2015 9.956 9.956 9.863 9.863 5,534 -0.02(-0.16%)
Jun 02, 2015 9.856 9.995 9.848 9.879 22,875 +0.03(+0.31%)
Jun 01, 2015 9.948 9.964 9.848 9.848 20,565 -0.04(-0.39%)
May 29, 2015 9.964 10.06 9.886 9.886 8,470 -0.09(-0.85%)
May 28, 2015 10.10 10.10 9.972 9.972 4,430 -0.05(-0.46%)
May 27, 2015 9.987 10.10 9.987 10.02 23,023 -0.02(-0.15%)
May 26, 2015 9.992 10.08 9.987 10.03 5,117 -0.07(-0.69%)
May 22, 2015 10.10 10.10 10.10 10.10 11,366 +0.09(+0.85%)
May 21, 2015 10.13 10.14 10.00 10.02 12,928 -0.09(-0.84%)
May 20, 2015 10.09 10.10 10.01 10.10 5,410 +0.02(+0.23%)
May 19, 2015 10.12 10.13 10.08 10.08 1,835 +0.04(+0.39%)
May 18, 2015 10.13 10.13 10.00 10.04 3,900 -0.08(-0.76%)
May 15, 2015 10.10 10.12 10.01 10.12 3,546 +0.09(+0.93%)
May 14, 2015 9.979 10.10 9.979 10.03 10,950 +0.01(+0.08%)
May 13, 2015 9.985 10.02 9.964 10.02 17,601 -0.01(-0.08%)
May 12, 2015 9.979 10.04 9.964 10.03 3,080 -0.11(-1.07%)
May 11, 2015 9.993 10.13 9.917 10.13 7,337 +0.16(+1.63%)
May 08, 2015 9.941 10.10 9.910 9.972 36,541 -0.02(-0.15%)
May 07, 2015 10.07 10.07 9.987 9.987 5,656 -0.03(-0.31%)
May 06, 2015 9.987 10.13 9.979 10.02 7,237 +0.05(+0.54%)
May 05, 2015 10.01 10.10 9.948 9.964 8,384 -0.09(-0.85%)
May 04, 2015 9.948 10.10 9.948 10.05 12,068 +0.04(+0.39%)
May 01, 2015 10.02 10.06 9.979 10.01 14,843 -0.09(-0.92%)
Apr 30, 2015 10.10 10.10 9.910 10.10 19,196 -0.02(-0.15%)
Apr 29, 2015 9.948 10.13 9.910 10.12 18,515 +0.12(+1.16%)
Apr 28, 2015 9.886 10.00 9.886 10.00 8,567 +0.12(+1.25%)
Apr 27, 2015 10.03 10.09 9.832 9.879 24,572 -0.15(-1.47%)
Apr 24, 2015 10.08 10.08 9.972 10.03 8,584 -0.02(-0.23%)
Apr 23, 2015 10.12 10.12 10.01 10.05 4,339 -0.05(-0.46%)
Apr 22, 2015 9.948 10.14 9.910 10.10 44,792 +0.17(+1.72%)
Apr 21, 2015 9.995 9.995 9.840 9.925 13,537 -0.10(-1.00%)
Apr 20, 2015 9.979 10.03 9.971 10.03 1,963 +0.10(+1.01%)
Apr 17, 2015 9.948 10.04 9.925 9.925 20,746 -0.12(-1.23%)
Apr 16, 2015 10.03 10.06 9.910 10.05 13,039 +0.14(+1.41%)
Apr 15, 2015 9.956 10.03 9.910 9.910 4,287 -0.02(-0.23%)
Apr 14, 2015 9.871 10.06 9.871 9.933 5,286 +0.04(+0.43%)
Apr 13, 2015 9.917 9.948 9.809 9.890 11,914 -0.04(-0.43%)
Apr 10, 2015 9.910 9.941 9.871 9.933 4,869 +0.06(+0.63%)
Apr 09, 2015 9.871 9.916 9.871 9.871 7,762 -0.03(-0.31%)
Apr 08, 2015 9.886 9.993 9.871 9.902 3,373 -0.03(-0.32%)
Apr 07, 2015 9.948 10.01 9.896 9.934 14,722 -0.02(-0.23%)
Apr 06, 2015 9.917 10.05 9.910 9.956 14,199 +0.01(+0.08%)
Apr 02, 2015 9.886 9.948 9.948 9.948 24,799 -0.04(-0.39%)
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.