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 28, 2014 8.173 8.443 8.173 8.420 43,687 +0.29(+3.60%)
Feb 27, 2014 8.098 8.128 8.060 8.128 13,149 +0.02(+0.18%)
Feb 26, 2014 8.060 8.150 8.060 8.113 21,289 +0.01(+0.09%)
Feb 25, 2014 8.098 8.179 8.030 8.105 11,206 +0.04(+0.46%)
Feb 24, 2014 8.008 8.173 7.993 8.068 17,971 +0.00(+0.00%)
Feb 21, 2014 8.068 8.143 7.993 8.068 26,473 +0.06(+0.75%)
Feb 20, 2014 8.083 8.105 7.963 8.008 18,628 +0.02(+0.28%)
Feb 19, 2014 8.150 8.240 7.970 7.985 16,588 -0.22(-2.65%)
Feb 18, 2014 8.210 8.240 8.150 8.203 6,024 +0.07(+0.83%)
Feb 14, 2014 8.158 8.135 8.135 8.135 13,069 +0.00(+0.00%)
Feb 13, 2014 7.970 8.165 7.970 8.135 7,927 +0.13(+1.69%)
Feb 12, 2014 8.165 8.165 8.000 8.000 9,638 -0.16(-1.93%)
Feb 11, 2014 8.173 8.225 8.113 8.158 11,632 -0.03(-0.37%)
Feb 10, 2014 8.218 8.270 8.105 8.188 9,810 -0.03(-0.36%)
Feb 07, 2014 8.300 8.300 8.144 8.218 23,167 -0.04(-0.45%)
Feb 06, 2014 8.323 8.323 8.225 8.255 12,044 -0.05(-0.63%)
Feb 05, 2014 8.323 8.323 8.248 8.308 17,227 -0.09(-1.07%)
Feb 04, 2014 8.383 8.428 8.255 8.398 12,641 +0.16(+2.00%)
Feb 03, 2014 8.458 8.540 8.225 8.233 37,266 -0.22(-2.66%)
Jan 31, 2014 8.593 8.593 8.420 8.458 42,572 -0.14(-1.66%)
Jan 30, 2014 8.608 8.653 8.585 8.600 16,630 +0.13(+1.50%)
Jan 29, 2014 8.488 8.570 8.473 8.473 18,431 -0.08(-0.96%)
Jan 28, 2014 8.653 8.653 8.525 8.555 37,018 -0.13(-1.55%)
Jan 27, 2014 8.653 8.713 8.608 8.690 10,609 +0.03(+0.35%)
Jan 24, 2014 8.623 8.750 8.623 8.660 33,901 +0.03(+0.35%)
Jan 23, 2014 8.683 8.735 8.623 8.630 15,849 -0.02(-0.26%)
Jan 22, 2014 8.698 8.698 8.623 8.653 15,655 -0.04(-0.43%)
Jan 21, 2014 8.623 8.698 8.593 8.690 8,883 +0.09(+1.05%)
Jan 17, 2014 8.593 8.600 8.600 8.600 35,875 +0.02(+0.26%)
Jan 16, 2014 8.578 8.578 8.548 8.578 8,175 -0.06(-0.69%)
Jan 15, 2014 8.653 8.728 8.555 8.638 11,632 -0.02(-0.17%)
Jan 14, 2014 8.623 8.690 8.555 8.653 4,998 +0.16(+1.94%)
Jan 13, 2014 8.480 8.548 8.473 8.488 17,653 -0.05(-0.61%)
Jan 10, 2014 8.533 8.600 8.405 8.540 23,008 +0.03(+0.35%)
Jan 09, 2014 8.465 8.526 8.349 8.510 27,788 +0.05(+0.62%)
Jan 08, 2014 8.660 8.660 8.398 8.458 17,884 -0.22(-2.59%)
Jan 07, 2014 8.645 8.683 8.578 8.683 5,742 +0.09(+1.05%)
Jan 06, 2014 8.585 8.623 8.585 8.593 5,913 -0.01(-0.09%)
Jan 03, 2014 8.623 8.623 8.548 8.600 11,758 -0.03(-0.35%)
Jan 02, 2014 8.683 8.683 8.465 8.630 18,093 -0.04(-0.43%)
Dec 31, 2013 8.750 8.668 8.668 8.668 20,671 -0.06(-0.69%)
Dec 30, 2013 8.653 8.728 8.623 8.728 9,138 +0.08(+0.95%)
Dec 27, 2013 8.660 8.698 8.519 8.645 7,615 +0.02(+0.26%)
Dec 26, 2013 8.615 8.660 8.578 8.623 9,038 +0.06(+0.70%)
Dec 24, 2013 8.638 8.660 8.465 8.563 4,225 -0.05(-0.61%)
Dec 23, 2013 8.623 8.623 8.480 8.615 11,234 +0.03(+0.35%)
Dec 20, 2013 8.398 8.623 8.323 8.585 49,605 +0.21(+2.51%)
Dec 19, 2013 8.323 8.383 8.323 8.375 12,556 +0.05(+0.63%)
Dec 18, 2013 8.285 8.368 8.225 8.323 19,119 +0.04(+0.54%)
Dec 17, 2013 8.263 8.297 8.225 8.278 8,008 -0.01(-0.09%)
Dec 16, 2013 8.188 8.315 8.173 8.285 24,454 +0.13(+1.56%)
Dec 13, 2013 8.203 8.210 8.158 8.158 7,919 -0.04(-0.55%)
Dec 12, 2013 8.188 8.315 8.113 8.203 19,476 +0.04(+0.55%)
Dec 11, 2013 8.352 8.359 8.150 8.158 11,070 -0.19(-2.32%)
Dec 10, 2013 8.509 8.546 8.345 8.352 16,618 -0.16(-1.93%)
Dec 09, 2013 8.404 8.576 8.404 8.516 20,690 +0.04(+0.53%)
Dec 06, 2013 8.315 8.509 8.315 8.471 0 +0.21(+2.53%)
Dec 05, 2013 8.098 8.262 8.098 8.262 0 +0.01(+0.18%)
Dec 04, 2013 8.255 8.389 8.188 8.248 0 -0.04(-0.54%)
Dec 03, 2013 8.292 8.345 8.285 8.292 0 -0.03(-0.36%)
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.