Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	15.71	16.00	15.68	15.82	12,327	+0.28(+1.82%)
Jun 29, 2022	15.53	15.68	15.53	15.53	9,276	+0.02(+0.12%)
Jun 28, 2022	15.25	15.80	15.20	15.51	60,403	+0.03(+0.18%)
Jun 27, 2022	15.46	15.52	15.45	15.49	1,903	+0.03(+0.18%)
Jun 24, 2022	15.88	15.88	15.46	15.46	8,542	+0.00(+0.00%)
Jun 23, 2022	15.73	15.73	15.46	15.46	4,881	+0.02(+0.12%)
Jun 22, 2022	15.30	15.56	15.21	15.44	7,185	+0.11(+0.74%)
Jun 21, 2022	15.36	15.47	15.30	15.33	16,626	-0.39(-2.46%)
Jun 17, 2022	14.97	15.71	14.97	15.71	18,371	+0.88(+5.97%)
Jun 16, 2022	15.69	15.69	14.83	14.83	10,111	-0.69(-4.43%)
Jun 15, 2022	15.53	15.53	15.51	15.51	3,501	-0.17(-1.08%)
Jun 14, 2022	16.16	16.16	15.46	15.68	7,405	+0.17(+1.08%)
Jun 13, 2022	15.40	15.96	15.40	15.52	10,868	-0.02(-0.16%)
Jun 10, 2022	15.79	15.86	15.52	15.54	4,455	-0.05(-0.32%)
Jun 09, 2022	15.36	15.86	15.36	15.59	12,651	+0.12(+0.78%)
Jun 08, 2022	15.27	15.55	15.24	15.47	9,030	+0.44(+2.92%)
Jun 07, 2022	15.31	15.54	15.03	15.03	4,824	-0.08(-0.56%)
Jun 06, 2022	15.14	15.28	14.79	15.12	14,113	+0.17(+1.12%)
Jun 03, 2022	15.26	15.26	14.85	14.95	3,420	-0.18(-1.17%)
Jun 02, 2022	15.09	15.31	15.09	15.12	10,463	+0.24(+1.63%)
Jun 01, 2022	15.26	15.26	14.74	14.88	5,317	+0.14(+0.95%)
May 31, 2022	14.93	14.93	14.74	14.74	9,208	-0.19(-1.25%)
May 27, 2022	15.16	15.16	14.93	14.93	4,577	+0.12(+0.82%)
May 26, 2022	14.89	14.97	14.81	14.81	1,174	-0.04(-0.30%)
May 25, 2022	14.85	14.85	14.85	14.85	730	-0.09(-0.58%)
May 24, 2022	15.16	15.20	14.82	14.94	4,999	+0.05(+0.31%)
May 23, 2022	15.02	15.06	14.88	14.89	1,051	-0.05(-0.31%)
May 20, 2022	15.29	15.29	14.94	14.94	3,128	+0.07(+0.44%)
May 19, 2022	14.80	14.96	14.80	14.87	1,850	-0.11(-0.75%)
May 18, 2022	14.81	15.38	14.81	14.98	8,496	-0.15(-0.99%)
May 17, 2022	15.12	15.37	15.12	15.13	9,775	+0.37(+2.53%)
May 16, 2022	14.74	15.39	14.62	14.76	14,032	-0.63(-4.12%)
May 13, 2022	15.49	15.57	15.40	15.40	8,251	+0.05(+0.33%)
May 12, 2022	15.28	15.42	15.16	15.34	8,185	+0.42(+2.78%)
May 11, 2022	14.58	15.05	14.58	14.93	21,632	-0.16(-1.08%)
May 10, 2022	15.58	15.59	14.93	15.09	6,120	-0.54(-3.43%)
May 09, 2022	15.57	15.68	15.31	15.63	9,536	-0.19(-1.18%)
May 06, 2022	15.60	15.87	15.60	15.81	4,018	+0.10(+0.65%)
May 05, 2022	15.85	15.85	15.56	15.71	4,875	-0.14(-0.88%)
May 04, 2022	15.92	15.92	15.76	15.85	8,504	-0.23(-1.45%)
May 03, 2022	16.13	16.13	15.86	16.09	2,188	+0.22(+1.41%)
May 02, 2022	16.23	16.23	15.86	15.86	7,207	-0.19(-1.16%)
Apr 29, 2022	16.09	16.09	16.00	16.05	2,748	-0.06(-0.35%)
Apr 28, 2022	15.80	16.11	15.80	16.10	944	-0.05(-0.29%)
Apr 27, 2022	16.05	16.28	15.96	16.15	2,134	-0.17(-1.03%)
Apr 26, 2022	16.09	16.33	16.08	16.32	2,979	-0.33(-1.96%)
Apr 25, 2022	16.64	16.70	15.96	16.65	4,631	-0.09(-0.56%)
Apr 22, 2022	16.14	16.74	16.09	16.74	8,865	+0.52(+3.22%)
Apr 21, 2022	16.00	16.31	16.00	16.22	872	+0.10(+0.64%)
Apr 20, 2022	15.87	16.11	15.87	16.11	1,439	+0.24(+1.53%)
Apr 19, 2022	15.86	16.04	15.73	15.87	8,027	-0.01(-0.06%)
Apr 18, 2022	15.88	15.90	15.86	15.88	1,308	+0.02(+0.12%)
Apr 14, 2022	15.97	16.02	15.86	15.86	2,914	-0.04(-0.23%)
Apr 13, 2022	16.13	16.13	15.90	15.90	2,471	+0.01(+0.06%)
Apr 12, 2022	15.57	15.89	15.57	15.89	1,161	-0.07(-0.41%)
Apr 11, 2022	16.05	16.05	15.83	15.96	2,233	-0.56(-3.39%)
Apr 08, 2022	16.57	17.07	16.23	16.51	1,656	+0.64(+4.06%)
Apr 07, 2022	15.63	15.87	15.63	15.87	5,609	+0.10(+0.65%)
Apr 06, 2022	15.55	16.03	15.55	15.77	3,362	-0.37(-2.31%)
Apr 05, 2022	16.49	16.49	16.14	16.14	5,964	-0.42(-2.54%)
Apr 04, 2022	16.56	16.56	16.56	16.56	1,023	-0.03(-0.17%)

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.

Essa Bancorp Inc (NQ: ESSA )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Essa Bancorp Inc (NQ: ESSA )

Historical Prices

Sections

Services