Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Essa Bancorp Inc (NQ: ESSA )

16.30 -0.34 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jan 29, 2010 8.264 8.306 8.061 8.278 60,961 +0.16(+1.98%)
Jan 28, 2010 8.306 8.306 8.005 8.117 31,729 -0.19(-2.27%)
Jan 27, 2010 8.047 8.341 8.033 8.306 21,079 +0.24(+2.94%)
Jan 26, 2010 8.222 8.278 7.998 8.068 31,167 -0.20(-2.45%)
Jan 25, 2010 8.306 8.404 8.194 8.271 13,795 +0.06(+0.68%)
Jan 22, 2010 8.264 8.285 8.166 8.215 35,818 +0.01(+0.09%)
Jan 21, 2010 8.397 8.397 8.173 8.208 42,062 -0.15(-1.84%)
Jan 20, 2010 8.327 8.466 8.166 8.362 43,000 -0.02(-0.25%)
Jan 19, 2010 8.376 8.404 8.250 8.383 34,817 +0.03(+0.42%)
Jan 15, 2010 8.459 8.348 8.348 8.348 61,699 -0.07(-0.83%)
Jan 14, 2010 8.299 8.452 8.299 8.418 11,548 +0.13(+1.60%)
Jan 13, 2010 8.299 8.362 8.243 8.285 31,797 +0.01(+0.17%)
Jan 12, 2010 8.236 8.306 8.201 8.271 25,595 -0.03(-0.42%)
Jan 11, 2010 8.348 8.383 8.117 8.306 24,964 +0.01(+0.08%)
Jan 08, 2010 8.208 8.362 8.180 8.299 16,764 +0.07(+0.85%)
Jan 07, 2010 8.243 8.243 8.138 8.229 35,680 +0.08(+0.94%)
Jan 06, 2010 8.229 8.390 8.145 8.152 59,407 -0.06(-0.77%)
Jan 05, 2010 8.278 8.341 8.215 8.215 74,040 -0.06(-0.68%)
Jan 04, 2010 8.285 8.306 8.110 8.271 49,098 +0.10(+1.20%)
Dec 31, 2009 8.355 8.173 8.173 8.173 47,670 -0.18(-2.17%)
Dec 30, 2009 8.285 8.369 8.250 8.355 44,575 +0.06(+0.76%)
Dec 29, 2009 8.334 8.369 8.292 8.292 14,767 -0.01(-0.08%)
Dec 28, 2009 8.348 8.404 8.229 8.299 9,780 -0.05(-0.59%)
Dec 24, 2009 8.376 8.404 8.348 8.348 9,369 -0.01(-0.08%)
Dec 23, 2009 8.390 8.404 8.257 8.355 74,998 -0.01(-0.08%)
Dec 22, 2009 8.369 8.438 8.075 8.362 27,932 +0.01(+0.17%)
Dec 21, 2009 8.334 8.452 8.236 8.348 39,305 +0.03(+0.42%)
Dec 18, 2009 8.334 8.334 8.236 8.313 138,326 +0.07(+0.85%)
Dec 17, 2009 8.292 8.390 8.222 8.243 23,501 -0.08(-0.92%)
Dec 16, 2009 8.264 8.487 8.173 8.320 86,143 +0.15(+1.79%)
Dec 15, 2009 8.585 8.585 8.173 8.173 72,574 -0.48(-5.57%)
Dec 14, 2009 8.536 8.774 8.536 8.655 26,990 +0.15(+1.81%)
Dec 11, 2009 8.452 8.732 8.369 8.501 16,358 +0.12(+1.42%)
Dec 10, 2009 8.571 8.662 8.222 8.383 34,416 -0.17(-1.96%)
Dec 09, 2009 8.627 8.627 8.501 8.550 15,918 -0.04(-0.49%)
Dec 08, 2009 8.641 8.802 8.592 8.592 22,201 -0.08(-0.97%)
Dec 07, 2009 8.865 8.865 8.613 8.676 39,674 -0.17(-1.97%)
Dec 04, 2009 8.844 8.907 8.662 8.851 32,933 +0.18(+2.10%)
Dec 03, 2009 8.983 8.990 8.641 8.669 21,128 -0.26(-2.90%)
Dec 02, 2009 8.927 9.011 8.746 8.927 27,078 -0.02(-0.23%)
Dec 01, 2009 8.907 8.948 8.669 8.948 61,889 +0.10(+1.18%)
Nov 30, 2009 8.634 8.886 8.334 8.844 94,216 +0.21(+2.43%)
Nov 27, 2009 8.627 8.844 8.627 8.634 28,682 -0.13(-1.44%)
Nov 25, 2009 9.172 9.207 8.634 8.760 102,451 -0.40(-4.35%)
Nov 24, 2009 9.221 9.228 9.018 9.158 53,245 -0.06(-0.61%)
Nov 23, 2009 9.011 9.291 8.934 9.214 60,097 +0.22(+2.49%)
Nov 20, 2009 8.774 9.011 8.774 8.990 48,297 +0.06(+0.70%)
Nov 19, 2009 8.718 9.039 8.494 8.927 66,610 +0.14(+1.59%)
Nov 18, 2009 9.032 9.032 8.711 8.788 20,496 +0.01(+0.08%)
Nov 17, 2009 8.732 8.844 8.529 8.781 30,498 +0.00(+0.00%)
Nov 16, 2009 8.613 8.872 8.613 8.781 48,998 +0.27(+3.12%)
Nov 13, 2009 8.383 8.550 8.285 8.515 30,578 +0.09(+1.08%)
Nov 12, 2009 8.704 8.704 8.383 8.425 71,675 -0.32(-3.67%)
Nov 11, 2009 8.599 8.753 8.522 8.746 27,756 +0.25(+2.96%)
Nov 10, 2009 8.648 8.753 8.494 8.494 19,742 -0.22(-2.56%)
Nov 09, 2009 8.543 8.760 8.425 8.718 35,864 +0.22(+2.63%)
Nov 06, 2009 8.627 8.627 8.487 8.494 29,708 -0.22(-2.56%)
Nov 05, 2009 8.508 8.760 8.494 8.718 34,275 +0.31(+3.74%)
Nov 04, 2009 8.781 8.781 8.404 8.404 57,670 -0.36(-4.07%)
Nov 03, 2009 8.487 8.767 8.487 8.760 50,875 +0.29(+3.47%)
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.