Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	8.169	8.176	7.898	8.162	112,899	-0.03(-0.34%)
Feb 25, 2010	8.085	8.232	8.057	8.190	52,681	+0.01(+0.17%)
Feb 24, 2010	8.127	8.211	8.064	8.176	50,715	+0.06(+0.77%)
Feb 23, 2010	8.134	8.266	8.106	8.113	35,242	-0.06(-0.68%)
Feb 22, 2010	8.176	8.190	8.099	8.169	28,948	+0.06(+0.77%)
Feb 19, 2010	8.176	8.190	8.085	8.106	71,746	-0.06(-0.77%)
Feb 18, 2010	8.176	8.329	8.099	8.169	133,089	-0.01(-0.17%)
Feb 17, 2010	8.176	8.197	8.120	8.183	67,499	+0.03(+0.34%)
Feb 16, 2010	8.190	8.190	8.008	8.155	141,681	+0.01(+0.09%)
Feb 12, 2010	8.113	8.148	8.148	8.148	181,338	-0.03(-0.43%)
Feb 11, 2010	8.099	8.232	7.966	8.183	81,034	+0.06(+0.77%)
Feb 10, 2010	8.322	8.336	8.092	8.120	91,949	-0.25(-3.00%)
Feb 09, 2010	8.357	8.406	8.218	8.371	20,420	+0.08(+1.01%)
Feb 08, 2010	8.315	8.441	8.273	8.287	23,674	-0.17(-1.98%)
Feb 05, 2010	8.259	8.455	8.239	8.455	33,845	+0.19(+2.28%)
Feb 04, 2010	8.273	8.364	8.162	8.266	43,572	-0.04(-0.50%)
Feb 03, 2010	8.301	8.350	8.301	8.308	26,079	+0.00(+0.00%)
Feb 02, 2010	8.322	8.336	8.287	8.308	50,171	-0.03(-0.42%)

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.