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

Essa Bancorp Inc (NQ: ESSA )

17.81 +0.03 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 8.180 8.187 7.909 8.173 112,744 -0.03(-0.34%)
Feb 25, 2010 8.096 8.243 8.068 8.201 52,608 +0.01(+0.17%)
Feb 24, 2010 8.138 8.222 8.075 8.187 50,646 +0.06(+0.77%)
Feb 23, 2010 8.145 8.278 8.117 8.124 35,194 -0.06(-0.68%)
Feb 22, 2010 8.187 8.201 8.110 8.180 28,908 +0.06(+0.77%)
Feb 19, 2010 8.187 8.201 8.096 8.117 71,648 -0.06(-0.77%)
Feb 18, 2010 8.187 8.341 8.110 8.180 132,906 -0.01(-0.17%)
Feb 17, 2010 8.187 8.208 8.131 8.194 67,406 +0.03(+0.34%)
Feb 16, 2010 8.201 8.201 8.019 8.166 141,487 +0.01(+0.09%)
Feb 12, 2010 8.124 8.159 8.159 8.159 181,088 -0.03(-0.43%)
Feb 11, 2010 8.110 8.243 7.977 8.194 80,923 +0.06(+0.77%)
Feb 10, 2010 8.334 8.348 8.103 8.131 91,822 -0.25(-3.00%)
Feb 09, 2010 8.369 8.418 8.229 8.383 20,392 +0.08(+1.01%)
Feb 08, 2010 8.327 8.452 8.285 8.299 23,641 -0.17(-1.98%)
Feb 05, 2010 8.271 8.466 8.250 8.466 33,798 +0.19(+2.28%)
Feb 04, 2010 8.285 8.376 8.173 8.278 43,512 -0.04(-0.50%)
Feb 03, 2010 8.313 8.362 8.313 8.320 26,043 +0.00(+0.00%)
Feb 02, 2010 8.334 8.348 8.299 8.320 50,102 -0.03(-0.42%)
Feb 01, 2010 8.285 8.355 8.096 8.355 53,195 +0.08(+0.93%)
Jan 29, 2010 8.264 8.306 8.061 8.278 60,961 +0.16(+1.98%)
Jan 28, 2010 8.306 8.306 8.005 8.117 31,729 -0.19(-2.27%)
Jan 27, 2010 8.047 8.341 8.033 8.306 21,079 +0.24(+2.94%)
Jan 26, 2010 8.222 8.278 7.998 8.068 31,167 -0.20(-2.45%)
Jan 25, 2010 8.306 8.404 8.194 8.271 13,795 +0.06(+0.68%)
Jan 22, 2010 8.264 8.285 8.166 8.215 35,818 +0.01(+0.09%)
Jan 21, 2010 8.397 8.397 8.173 8.208 42,062 -0.15(-1.84%)
Jan 20, 2010 8.327 8.466 8.166 8.362 43,000 -0.02(-0.25%)
Jan 19, 2010 8.376 8.404 8.250 8.383 34,817 +0.03(+0.42%)
Jan 15, 2010 8.459 8.348 8.348 8.348 61,699 -0.07(-0.83%)
Jan 14, 2010 8.299 8.452 8.299 8.418 11,548 +0.13(+1.60%)
Jan 13, 2010 8.299 8.362 8.243 8.285 31,797 +0.01(+0.17%)
Jan 12, 2010 8.236 8.306 8.201 8.271 25,595 -0.03(-0.42%)
Jan 11, 2010 8.348 8.383 8.117 8.306 24,964 +0.01(+0.08%)
Jan 08, 2010 8.208 8.362 8.180 8.299 16,764 +0.07(+0.85%)
Jan 07, 2010 8.243 8.243 8.138 8.229 35,680 +0.08(+0.94%)
Jan 06, 2010 8.229 8.390 8.145 8.152 59,407 -0.06(-0.77%)
Jan 05, 2010 8.278 8.341 8.215 8.215 74,040 -0.06(-0.68%)
Jan 04, 2010 8.285 8.306 8.110 8.271 49,098 +0.10(+1.20%)
Dec 31, 2009 8.355 8.173 8.173 8.173 47,670 -0.18(-2.17%)
Dec 30, 2009 8.285 8.369 8.250 8.355 44,575 +0.06(+0.76%)
Dec 29, 2009 8.334 8.369 8.292 8.292 14,767 -0.01(-0.08%)
Dec 28, 2009 8.348 8.404 8.229 8.299 9,780 -0.05(-0.59%)
Dec 24, 2009 8.376 8.404 8.348 8.348 9,369 -0.01(-0.08%)
Dec 23, 2009 8.390 8.404 8.257 8.355 74,998 -0.01(-0.08%)
Dec 22, 2009 8.369 8.438 8.075 8.362 27,932 +0.01(+0.17%)
Dec 21, 2009 8.334 8.452 8.236 8.348 39,305 +0.03(+0.42%)
Dec 18, 2009 8.334 8.334 8.236 8.313 138,326 +0.07(+0.85%)
Dec 17, 2009 8.292 8.390 8.222 8.243 23,501 -0.08(-0.92%)
Dec 16, 2009 8.264 8.487 8.173 8.320 86,143 +0.15(+1.79%)
Dec 15, 2009 8.585 8.585 8.173 8.173 72,574 -0.48(-5.57%)
Dec 14, 2009 8.536 8.774 8.536 8.655 26,990 +0.15(+1.81%)
Dec 11, 2009 8.452 8.732 8.369 8.501 16,358 +0.12(+1.42%)
Dec 10, 2009 8.571 8.662 8.222 8.383 34,416 -0.17(-1.96%)
Dec 09, 2009 8.627 8.627 8.501 8.550 15,918 -0.04(-0.49%)
Dec 08, 2009 8.641 8.802 8.592 8.592 22,201 -0.08(-0.97%)
Dec 07, 2009 8.865 8.865 8.613 8.676 39,674 -0.17(-1.97%)
Dec 04, 2009 8.844 8.907 8.662 8.851 32,933 +0.18(+2.10%)
Dec 03, 2009 8.983 8.990 8.641 8.669 21,128 -0.26(-2.90%)
Dec 02, 2009 8.927 9.011 8.746 8.927 27,078 -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.