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

Essa Bancorp Inc (NQ: ESSA )

17.22 -0.11 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2010 9.150 9.299 9.051 9.299 82,345 +0.04(+0.38%)
Nov 29, 2010 9.157 9.263 9.065 9.263 16,154 +0.02(+0.23%)
Nov 26, 2010 9.143 9.242 9.143 9.242 4,808 +0.08(+0.93%)
Nov 24, 2010 8.910 9.157 9.157 9.157 32,863 +0.26(+2.94%)
Nov 23, 2010 8.754 8.910 8.754 8.896 20,930 +0.05(+0.56%)
Nov 22, 2010 8.896 8.973 8.705 8.846 24,714 -0.12(-1.34%)
Nov 19, 2010 8.966 9.002 8.874 8.966 55,255 +0.03(+0.32%)
Nov 18, 2010 9.101 9.157 8.867 8.938 69,398 -0.11(-1.17%)
Nov 17, 2010 8.910 9.051 8.903 9.044 7,294 +0.16(+1.75%)
Nov 16, 2010 8.952 9.002 8.839 8.888 32,387 -0.15(-1.64%)
Nov 15, 2010 9.136 9.136 9.009 9.037 16,720 -0.09(-1.01%)
Nov 12, 2010 9.044 9.193 9.044 9.129 19,044 -0.02(-0.23%)
Nov 11, 2010 9.044 9.193 9.044 9.150 8,517 +0.00(+0.00%)
Nov 10, 2010 9.122 9.193 9.072 9.150 26,115 +0.06(+0.62%)
Nov 09, 2010 9.171 9.193 9.030 9.094 23,216 -0.10(-1.08%)
Nov 08, 2010 9.150 9.193 9.122 9.193 13,758 -0.01(-0.15%)
Nov 05, 2010 9.214 9.235 9.115 9.207 22,785 -0.02(-0.23%)
Nov 04, 2010 9.157 9.228 9.079 9.228 58,724 +0.07(+0.77%)
Nov 03, 2010 9.028 9.157 9.028 9.157 7,780 +0.07(+0.78%)
Nov 02, 2010 8.896 9.086 8.867 9.086 45,513 +0.25(+2.88%)
Nov 01, 2010 8.987 9.016 8.782 8.832 65,163 -0.11(-1.26%)
Oct 29, 2010 9.072 9.086 8.789 8.945 53,674 -0.14(-1.56%)
Oct 28, 2010 9.164 9.164 9.023 9.086 81,770 -0.01(-0.16%)
Oct 27, 2010 9.058 9.171 8.910 9.101 28,494 -0.03(-0.31%)
Oct 25, 2010 9.157 9.171 9.101 9.129 17,857 -0.01(-0.08%)
Oct 22, 2010 9.023 9.150 8.938 9.136 17,328 +0.12(+1.33%)
Oct 21, 2010 9.164 9.171 8.952 9.016 26,149 -0.12(-1.32%)
Oct 20, 2010 9.122 9.185 9.023 9.136 26,551 +0.08(+0.86%)
Oct 19, 2010 9.016 9.122 8.980 9.058 30,419 -0.11(-1.23%)
Oct 18, 2010 9.086 9.171 9.009 9.171 11,671 +0.13(+1.49%)
Oct 15, 2010 9.157 9.157 8.995 9.037 57,523 -0.03(-0.31%)
Oct 14, 2010 8.966 9.079 8.782 9.065 30,211 +0.06(+0.71%)
Oct 13, 2010 8.818 9.016 8.754 9.002 58,904 +0.21(+2.33%)
Oct 12, 2010 8.867 8.874 8.782 8.797 18,332 -0.12(-1.39%)
Oct 11, 2010 8.839 8.973 8.839 8.920 6,711 -0.02(-0.28%)
Oct 08, 2010 8.747 8.980 8.740 8.945 18,619 +0.21(+2.35%)
Oct 07, 2010 8.959 8.959 8.719 8.740 27,764 -0.19(-2.14%)
Oct 06, 2010 8.825 8.945 8.825 8.931 28,166 +0.06(+0.72%)
Oct 05, 2010 8.627 8.874 8.535 8.867 66,402 +0.33(+3.81%)
Oct 04, 2010 8.358 8.591 8.358 8.542 29,020 -0.07(-0.82%)
Oct 01, 2010 8.457 8.613 8.379 8.613 21,829 +0.24(+2.87%)
Sep 30, 2010 8.450 8.464 8.351 8.372 50,971 -0.06(-0.75%)
Sep 29, 2010 8.294 8.485 8.294 8.436 38,468 +0.09(+1.10%)
Sep 28, 2010 8.273 8.358 8.273 8.344 41,520 +0.11(+1.37%)
Sep 27, 2010 8.401 8.401 8.224 8.231 25,335 -0.14(-1.69%)
Sep 24, 2010 7.976 8.372 7.976 8.372 59,507 +0.52(+6.57%)
Sep 23, 2010 7.849 7.962 7.849 7.856 34,066 -0.01(-0.18%)
Sep 22, 2010 8.054 8.111 7.842 7.870 30,702 -0.30(-3.64%)
Sep 21, 2010 8.061 8.316 8.061 8.167 30,296 -0.28(-3.35%)
Sep 20, 2010 8.040 8.457 7.990 8.450 48,601 +0.40(+5.01%)
Sep 17, 2010 8.054 8.089 7.913 8.047 95,533 -0.06(-0.78%)
Sep 15, 2010 8.061 8.139 8.033 8.111 16,852 +0.04(+0.53%)
Sep 14, 2010 8.125 8.139 7.962 8.068 32,587 -0.07(-0.87%)
Sep 13, 2010 8.040 8.202 7.984 8.139 76,919 +0.15(+1.94%)
Sep 10, 2010 8.005 8.040 7.949 7.984 25,485 -0.02(-0.26%)
Sep 09, 2010 8.040 8.097 7.935 8.005 38,278 +0.03(+0.35%)
Sep 08, 2010 8.012 8.026 7.942 7.977 41,525 +0.01(+0.18%)
Sep 07, 2010 8.294 8.294 7.864 7.963 68,545 -0.34(-4.07%)
Sep 03, 2010 8.322 8.329 8.139 8.301 40,546 +0.08(+0.94%)
Sep 02, 2010 8.132 8.252 7.991 8.223 44,841 +0.09(+1.13%)
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.