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

Essa Bancorp Inc (NQ: ESSA )

16.18 -0.12 (-0.74%)
Streaming Delayed Price Updated: 12:08 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 (%)
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%)
Feb 01, 2010 8.273 8.343 8.085 8.343 53,269 +0.08(+0.93%)
Jan 29, 2010 8.253 8.294 8.050 8.266 61,045 +0.16(+1.98%)
Jan 28, 2010 8.294 8.294 7.994 8.106 31,773 -0.19(-2.27%)
Jan 27, 2010 8.036 8.329 8.022 8.294 21,108 +0.24(+2.94%)
Jan 26, 2010 8.211 8.266 7.987 8.057 31,210 -0.20(-2.45%)
Jan 25, 2010 8.294 8.392 8.183 8.259 13,814 +0.06(+0.68%)
Jan 22, 2010 8.253 8.273 8.155 8.204 35,867 +0.01(+0.09%)
Jan 21, 2010 8.385 8.385 8.162 8.197 42,120 -0.15(-1.84%)
Jan 20, 2010 8.315 8.455 8.155 8.350 43,059 -0.02(-0.25%)
Jan 19, 2010 8.364 8.392 8.239 8.371 34,865 +0.03(+0.42%)
Jan 15, 2010 8.448 8.336 8.336 8.336 61,784 -0.07(-0.83%)
Jan 14, 2010 8.287 8.441 8.287 8.406 11,564 +0.13(+1.60%)
Jan 13, 2010 8.287 8.350 8.232 8.273 31,840 +0.01(+0.17%)
Jan 12, 2010 8.225 8.294 8.190 8.259 25,631 -0.03(-0.42%)
Jan 11, 2010 8.336 8.371 8.106 8.294 24,998 +0.01(+0.08%)
Jan 08, 2010 8.197 8.350 8.169 8.287 16,787 +0.07(+0.85%)
Jan 07, 2010 8.232 8.232 8.127 8.218 35,730 +0.08(+0.94%)
Jan 06, 2010 8.218 8.378 8.134 8.141 59,488 -0.06(-0.77%)
Jan 05, 2010 8.266 8.329 8.204 8.204 74,142 -0.06(-0.68%)
Jan 04, 2010 8.273 8.294 8.099 8.259 49,166 +0.10(+1.20%)
Dec 31, 2009 8.343 8.162 8.162 8.162 47,735 -0.18(-2.17%)
Dec 30, 2009 8.273 8.357 8.239 8.343 44,636 +0.06(+0.76%)
Dec 29, 2009 8.322 8.357 8.280 8.280 14,788 -0.01(-0.08%)
Dec 28, 2009 8.336 8.392 8.218 8.287 9,793 -0.05(-0.59%)
Dec 24, 2009 8.364 8.392 8.336 8.336 9,382 -0.01(-0.08%)
Dec 23, 2009 8.378 8.392 8.246 8.343 75,101 -0.01(-0.08%)
Dec 22, 2009 8.357 8.427 8.064 8.350 27,970 +0.01(+0.17%)
Dec 21, 2009 8.322 8.441 8.225 8.336 39,359 +0.03(+0.42%)
Dec 18, 2009 8.322 8.322 8.225 8.301 138,516 +0.07(+0.85%)
Dec 17, 2009 8.280 8.378 8.211 8.232 23,533 -0.08(-0.92%)
Dec 16, 2009 8.253 8.476 8.162 8.308 86,262 +0.15(+1.79%)
Dec 15, 2009 8.573 8.573 8.162 8.162 72,674 -0.48(-5.57%)
Dec 14, 2009 8.525 8.762 8.525 8.643 27,027 +0.15(+1.81%)
Dec 11, 2009 8.441 8.720 8.357 8.490 16,380 +0.12(+1.42%)
Dec 10, 2009 8.559 8.650 8.211 8.371 34,464 -0.17(-1.96%)
Dec 09, 2009 8.615 8.615 8.490 8.539 15,940 -0.04(-0.49%)
Dec 08, 2009 8.629 8.790 8.580 8.580 22,232 -0.08(-0.97%)
Dec 07, 2009 8.852 8.852 8.601 8.664 39,729 -0.17(-1.97%)
Dec 04, 2009 8.832 8.894 8.650 8.838 32,979 +0.18(+2.10%)
Dec 03, 2009 8.971 8.978 8.629 8.657 21,157 -0.26(-2.90%)
Dec 02, 2009 8.915 8.999 8.734 8.915 27,116 -0.02(-0.23%)
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.