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

Essa Bancorp Inc (NQ: ESSA )

16.38 +0.08 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
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%)
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.