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

Essa Bancorp Inc (NQ: ESSA )

16.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Apr 30, 2009 9.654 9.898 9.200 9.528 93,543 -0.03(-0.37%)
Apr 29, 2009 9.396 9.745 9.284 9.563 55,111 +0.10(+1.11%)
Apr 28, 2009 9.116 9.493 9.116 9.458 34,555 +0.24(+2.65%)
Apr 27, 2009 9.186 9.340 8.997 9.214 61,262 -0.10(-1.12%)
Apr 24, 2009 9.305 9.528 9.123 9.319 47,597 +0.06(+0.60%)
Apr 23, 2009 9.493 9.493 9.095 9.263 40,601 -0.20(-2.07%)
Apr 22, 2009 9.472 9.640 9.354 9.458 40,844 -0.14(-1.46%)
Apr 21, 2009 9.291 9.633 9.270 9.598 80,091 +0.30(+3.23%)
Apr 20, 2009 9.542 9.654 9.298 9.298 39,314 -0.43(-4.45%)
Apr 17, 2009 9.745 9.766 9.563 9.731 73,536 -0.01(-0.14%)
Apr 16, 2009 9.675 9.773 9.626 9.745 99,397 +0.07(+0.72%)
Apr 15, 2009 9.500 9.710 9.375 9.675 51,735 +0.13(+1.32%)
Apr 14, 2009 9.556 9.675 9.451 9.549 48,032 -0.15(-1.58%)
Apr 13, 2009 9.577 9.710 9.507 9.703 62,371 +0.00(+0.00%)
Apr 09, 2009 9.675 9.780 9.570 9.703 96,343 +0.14(+1.46%)
Apr 08, 2009 9.416 9.570 9.312 9.563 46,118 +0.24(+2.62%)
Apr 07, 2009 9.214 9.556 9.214 9.319 90,659 -0.06(-0.60%)
Apr 06, 2009 9.472 9.472 9.221 9.375 61,021 -0.20(-2.04%)
Apr 03, 2009 9.451 9.570 9.451 9.570 43,200 +0.08(+0.88%)
Apr 02, 2009 9.570 9.598 9.235 9.486 113,396 +0.06(+0.67%)
Apr 01, 2009 9.158 9.430 8.948 9.423 52,322 +0.13(+1.35%)
Mar 31, 2009 9.284 9.430 9.123 9.298 67,094 +0.15(+1.68%)
Mar 30, 2009 8.955 9.319 8.872 9.144 35,142 -0.44(-4.59%)
Mar 26, 2009 9.570 9.633 9.423 9.584 100,329 +0.07(+0.73%)
Mar 25, 2009 9.165 9.535 9.081 9.514 61,670 +0.43(+4.69%)
Mar 24, 2009 9.570 9.731 9.088 9.088 75,428 -0.65(-6.67%)
Mar 23, 2009 9.647 9.745 9.361 9.738 132,664 +0.41(+4.34%)
Mar 20, 2009 9.291 9.361 9.249 9.333 109,506 +0.06(+0.60%)
Mar 19, 2009 9.409 9.430 8.961 9.277 60,506 -0.10(-1.12%)
Mar 18, 2009 9.060 9.451 8.983 9.382 98,758 +0.27(+2.91%)
Mar 17, 2009 8.487 9.116 8.487 9.116 57,325 +0.65(+7.67%)
Mar 16, 2009 8.865 9.074 8.404 8.466 37,533 -0.29(-3.27%)
Mar 13, 2009 8.606 8.767 8.432 8.753 44,116 +0.25(+2.96%)
Mar 12, 2009 7.963 8.557 7.963 8.501 99,133 +0.54(+6.75%)
Mar 11, 2009 8.201 8.208 7.929 7.963 66,985 -0.21(-2.56%)
Mar 10, 2009 7.998 8.208 7.957 8.173 95,782 +0.17(+2.18%)
Mar 09, 2009 8.061 8.194 7.936 7.998 179,591 -0.10(-1.21%)
Mar 06, 2009 8.278 8.362 8.082 8.096 182,093 -0.11(-1.36%)
Mar 05, 2009 8.271 8.348 8.138 8.208 37,928 -0.24(-2.89%)
Mar 04, 2009 8.229 8.487 8.033 8.452 46,421 +0.34(+4.22%)
Mar 02, 2009 8.390 8.592 8.075 8.110 66,861 -0.28(-3.33%)
Feb 27, 2009 8.418 8.830 8.383 8.390 93,252 -0.14(-1.64%)
Feb 26, 2009 8.634 8.676 8.522 8.529 32,560 +0.01(+0.16%)
Feb 25, 2009 8.809 8.830 8.445 8.515 44,775 -0.32(-3.64%)
Feb 24, 2009 8.592 8.872 8.585 8.837 68,139 +0.34(+4.03%)
Feb 23, 2009 8.886 8.976 8.473 8.494 55,579 -0.34(-3.87%)
Feb 20, 2009 8.983 8.983 8.718 8.837 98,042 -0.27(-2.92%)
Feb 19, 2009 9.025 9.186 8.859 9.102 39,095 +0.21(+2.36%)
Feb 18, 2009 8.732 9.067 8.732 8.893 37,312 +0.17(+1.92%)
Feb 17, 2009 8.868 8.934 8.704 8.725 34,899 -0.21(-2.35%)
Feb 13, 2009 9.074 9.080 8.893 8.934 49,097 +0.01(+0.08%)
Feb 12, 2009 8.886 9.067 8.851 8.927 53,091 -0.02(-0.23%)
Feb 11, 2009 8.969 8.990 8.872 8.948 121,610 +0.05(+0.55%)
Feb 10, 2009 8.969 9.046 8.879 8.900 33,716 -0.10(-1.09%)
Feb 09, 2009 8.941 9.202 8.732 8.997 26,437 +0.03(+0.31%)
Feb 06, 2009 8.962 9.130 8.816 8.969 55,659 +0.03(+0.31%)
Feb 05, 2009 8.914 9.179 8.914 8.941 85,541 -0.01(-0.08%)
Feb 04, 2009 9.465 9.535 8.921 8.948 58,382 -0.52(-5.46%)
Feb 03, 2009 9.591 9.598 9.263 9.465 52,041 -0.02(-0.22%)
Feb 02, 2009 9.249 9.556 9.249 9.486 50,070 +0.17(+1.80%)
Jan 30, 2009 9.437 9.549 9.319 9.319 63,988 -0.03(-0.30%)
Jan 29, 2009 9.416 9.486 9.242 9.347 20,947 -0.15(-1.62%)
Jan 28, 2009 9.500 9.500 9.354 9.500 20,463 +0.16(+1.72%)
Jan 27, 2009 9.109 9.430 9.067 9.340 34,050 +0.26(+2.85%)
Jan 26, 2009 8.830 9.179 8.418 9.081 45,933 +0.29(+3.34%)
Jan 23, 2009 8.704 9.081 8.557 8.788 106,507 -0.19(-2.10%)
Jan 22, 2009 8.732 9.074 8.425 8.976 34,107 +0.08(+0.94%)
Jan 21, 2009 8.592 8.893 8.383 8.893 55,921 +0.28(+3.24%)
Jan 20, 2009 9.242 9.291 8.536 8.613 74,468 -0.78(-8.33%)
Jan 16, 2009 9.752 9.850 9.207 9.396 62,847 -0.28(-2.89%)
Jan 15, 2009 9.675 9.780 9.479 9.675 55,085 +0.02(+0.22%)
Jan 14, 2009 9.591 9.815 9.591 9.654 129,487 -0.15(-1.57%)
Jan 13, 2009 9.682 9.815 9.626 9.808 43,907 +0.45(+4.85%)
Jan 12, 2009 9.780 9.940 9.354 9.354 33,403 -0.31(-3.25%)
Jan 09, 2009 9.905 9.954 9.570 9.668 54,915 -0.29(-2.88%)
Jan 08, 2009 9.808 9.954 9.808 9.954 40,204 +0.17(+1.79%)
Jan 07, 2009 9.898 9.912 9.717 9.780 108,528 -0.16(-1.62%)
Jan 06, 2009 9.940 9.954 9.766 9.940 42,771 +0.11(+1.14%)
Jan 05, 2009 9.864 9.954 9.689 9.829 42,144 +0.01(+0.07%)
Jan 02, 2009 9.864 9.885 9.766 9.822 103,797 -0.05(-0.50%)
Dec 31, 2008 9.780 9.975 9.654 9.871 140,724 +0.10(+1.07%)
Dec 30, 2008 9.710 9.766 9.612 9.766 39,322 +0.13(+1.30%)
Dec 29, 2008 9.745 9.759 9.570 9.640 26,115 -0.10(-1.00%)
Dec 26, 2008 9.689 9.759 9.661 9.738 34,187 +0.10(+1.09%)
Dec 24, 2008 9.738 9.738 9.340 9.633 101,770 -0.15(-1.50%)
Dec 23, 2008 9.689 9.780 9.598 9.780 54,458 +0.10(+1.08%)
Dec 22, 2008 9.591 9.773 9.500 9.675 113,000 -0.12(-1.21%)
Dec 19, 2008 9.556 9.794 9.116 9.794 378,757 +0.60(+6.53%)
Dec 18, 2008 9.430 9.430 9.088 9.193 152,697 +0.05(+0.53%)
Dec 17, 2008 9.256 9.402 9.088 9.144 72,739 -0.28(-2.97%)
Dec 16, 2008 9.193 9.430 8.907 9.423 75,995 +0.40(+4.41%)
Dec 15, 2008 9.200 9.382 8.739 9.025 23,037 -0.16(-1.75%)
Dec 12, 2008 8.592 9.333 8.592 9.186 54,268 +0.65(+7.61%)
Dec 11, 2008 8.955 9.207 8.487 8.536 68,832 -0.52(-5.78%)
Dec 10, 2008 8.788 9.144 8.711 9.060 103,507 +0.38(+4.34%)
Dec 09, 2008 9.242 9.270 8.606 8.683 119,796 -0.66(-7.03%)
Dec 08, 2008 9.263 9.340 8.746 9.340 124,058 +0.08(+0.91%)
Dec 05, 2008 8.592 9.256 8.592 9.256 60,068 +0.61(+7.11%)
Dec 04, 2008 8.948 9.423 8.487 8.641 64,081 -0.43(-4.77%)
Dec 03, 2008 8.732 9.256 8.383 9.074 54,555 +0.46(+5.35%)
Dec 02, 2008 8.236 8.760 8.180 8.613 52,472 +0.51(+6.29%)
Dec 01, 2008 9.242 9.326 8.068 8.103 134,869 -1.31(-13.88%)
Nov 28, 2008 9.270 9.409 9.270 9.409 53,391 +0.10(+1.13%)
Nov 26, 2008 8.725 9.347 8.725 9.305 107,884 +0.43(+4.80%)
Nov 25, 2008 8.907 9.053 8.592 8.879 155,098 +0.15(+1.68%)
Nov 24, 2008 8.432 8.830 8.061 8.732 118,948 +0.36(+4.25%)
Nov 21, 2008 7.984 8.690 7.887 8.376 242,759 +0.60(+7.73%)
Nov 20, 2008 8.376 8.592 7.684 7.775 113,557 -0.57(-6.78%)
Nov 19, 2008 8.711 9.025 8.313 8.341 113,775 -0.46(-5.24%)
Nov 18, 2008 8.921 9.060 8.390 8.802 102,228 -0.07(-0.79%)
Nov 17, 2008 8.886 9.472 8.777 8.872 51,410 -0.01(-0.16%)
Nov 14, 2008 9.123 9.430 8.872 8.886 65,829 -0.40(-4.29%)
Nov 13, 2008 8.983 9.312 8.711 9.284 122,865 +0.37(+4.15%)
Nov 12, 2008 9.277 9.382 8.914 8.914 40,313 -0.34(-3.70%)
Nov 11, 2008 9.186 9.640 9.186 9.256 55,897 -0.10(-1.12%)
Nov 10, 2008 9.528 9.710 9.361 9.361 28,365 -0.06(-0.67%)
Nov 07, 2008 9.389 9.472 9.256 9.423 42,592 +0.13(+1.43%)
Nov 06, 2008 9.409 9.500 9.228 9.291 56,193 -0.09(-0.97%)
Nov 05, 2008 9.570 9.577 9.382 9.382 39,852 -0.31(-3.17%)
Nov 04, 2008 9.696 9.780 9.598 9.689 26,703 +0.00(+0.00%)
Nov 03, 2008 9.731 9.780 9.249 9.689 56,718 +0.01(+0.07%)
Oct 31, 2008 9.368 9.710 9.004 9.682 91,327 +0.24(+2.51%)
Oct 30, 2008 9.375 9.465 9.193 9.444 35,101 +0.19(+2.04%)
Oct 29, 2008 9.081 9.430 9.046 9.256 86,325 +0.20(+2.24%)
Oct 28, 2008 9.172 9.172 8.725 9.053 108,568 +0.20(+2.21%)
Oct 27, 2008 8.983 9.123 8.802 8.858 39,398 -0.17(-1.93%)
Oct 24, 2008 8.962 9.088 8.732 9.032 102,164 -0.17(-1.82%)
Oct 23, 2008 9.179 9.249 8.865 9.200 73,951 +0.12(+1.31%)
Oct 22, 2008 9.165 9.535 9.081 9.081 56,979 -0.17(-1.89%)
Oct 21, 2008 9.368 9.570 9.221 9.256 62,941 -0.28(-2.93%)
Oct 20, 2008 9.507 9.563 9.165 9.535 35,492 +0.13(+1.34%)
Oct 17, 2008 9.444 9.640 9.109 9.409 191,789 -0.07(-0.74%)
Oct 16, 2008 9.200 9.563 8.823 9.479 139,439 +0.38(+4.14%)
Oct 15, 2008 9.249 9.291 9.081 9.102 83,854 -0.27(-2.91%)
Oct 14, 2008 9.493 9.500 9.200 9.375 99,999 +0.05(+0.52%)
Oct 13, 2008 9.214 9.423 8.732 9.326 147,885 +0.28(+3.09%)
Oct 10, 2008 8.732 9.067 8.445 9.046 205,240 +0.30(+3.43%)
Oct 09, 2008 9.277 9.277 8.690 8.746 136,290 -0.39(-4.28%)
Oct 08, 2008 9.193 9.368 9.095 9.137 180,018 -0.20(-2.17%)
Oct 07, 2008 9.404 9.500 9.340 9.340 70,258 -0.14(-1.47%)
Oct 06, 2008 9.556 9.577 9.326 9.479 95,523 -0.02(-0.22%)
Oct 03, 2008 9.535 9.598 9.430 9.500 117,049 -0.09(-0.95%)
Oct 02, 2008 9.514 9.780 9.396 9.591 82,861 -0.06(-0.65%)
Oct 01, 2008 9.703 9.710 9.362 9.654 77,570 -0.06(-0.58%)
Sep 30, 2008 9.396 9.759 9.256 9.710 172,084 +0.31(+3.35%)
Sep 29, 2008 9.780 9.780 9.081 9.396 76,751 -0.28(-2.89%)
Sep 26, 2008 9.640 9.710 9.451 9.675 70,073 -0.03(-0.36%)
Sep 25, 2008 9.451 9.850 9.430 9.710 201,933 +0.22(+2.28%)
Sep 24, 2008 9.612 9.633 9.298 9.493 67,382 -0.01(-0.07%)
Sep 23, 2008 9.493 9.570 9.396 9.500 39,863 -0.05(-0.51%)
Sep 22, 2008 9.486 9.570 9.312 9.549 46,503 -0.02(-0.22%)
Sep 19, 2008 9.808 9.808 9.430 9.570 494,085 -0.16(-1.65%)
Sep 18, 2008 9.542 9.759 9.326 9.731 185,207 +0.37(+3.96%)
Sep 17, 2008 9.256 9.682 9.256 9.361 87,496 -0.40(-4.08%)
Sep 16, 2008 9.137 9.759 9.011 9.759 111,506 +0.64(+7.05%)
Sep 15, 2008 9.312 9.640 9.046 9.116 222,172 -0.21(-2.25%)
Sep 12, 2008 9.444 9.493 9.221 9.326 166,316 -0.10(-1.04%)
Sep 11, 2008 9.333 9.458 9.291 9.423 139,395 +0.01(+0.07%)
Sep 10, 2008 9.689 9.689 9.347 9.416 108,607 -0.19(-1.96%)
Sep 09, 2008 9.731 9.766 9.583 9.605 66,427 -0.07(-0.72%)
Sep 08, 2008 9.675 9.745 9.479 9.675 168,833 +0.21(+2.21%)
Sep 05, 2008 9.584 9.661 9.451 9.465 89,582 -0.17(-1.81%)
Sep 04, 2008 9.766 9.766 9.570 9.640 63,507 -0.12(-1.22%)
Sep 03, 2008 9.354 9.773 9.354 9.759 117,777 +0.37(+3.94%)
Sep 02, 2008 9.361 9.451 9.291 9.389 54,820 +0.04(+0.45%)
Aug 29, 2008 9.402 9.416 9.333 9.347 89,668 -0.03(-0.37%)
Aug 28, 2008 9.326 9.396 9.249 9.382 142,683 +0.02(+0.22%)
Aug 27, 2008 9.333 9.375 9.326 9.361 54,720 +0.00(+0.00%)
Aug 26, 2008 9.326 9.361 9.326 9.361 30,995 +0.03(+0.30%)
Aug 25, 2008 9.347 9.361 9.284 9.333 32,273 -0.06(-0.67%)
Aug 22, 2008 9.465 9.472 9.375 9.396 65,313 -0.01(-0.15%)
Aug 21, 2008 9.430 9.472 9.396 9.409 53,105 -0.05(-0.52%)
Aug 20, 2008 9.437 9.465 9.430 9.458 37,023 +0.01(+0.07%)
Aug 19, 2008 9.451 9.451 9.402 9.451 57,206 +0.00(+0.00%)
Aug 18, 2008 9.402 9.451 9.396 9.451 44,504 +0.01(+0.07%)
Aug 15, 2008 9.451 9.458 9.361 9.444 112,142 +0.02(+0.22%)
Aug 14, 2008 9.284 9.437 9.284 9.423 157,049 +0.08(+0.90%)
Aug 13, 2008 9.312 9.402 9.221 9.340 198,875 -0.01(-0.07%)
Aug 12, 2008 9.361 9.396 9.291 9.347 152,896 -0.06(-0.59%)
Aug 11, 2008 9.361 9.409 9.350 9.402 140,243 +0.03(+0.37%)
Aug 08, 2008 9.354 9.396 9.228 9.368 204,188 +0.05(+0.52%)
Aug 07, 2008 9.298 9.354 9.221 9.319 169,580 -0.03(-0.37%)
Aug 06, 2008 9.389 9.396 9.340 9.354 211,523 -0.01(-0.07%)
Aug 05, 2008 9.402 9.402 9.326 9.361 144,079 +0.03(+0.30%)
Aug 04, 2008 9.284 9.402 9.228 9.333 86,033 -0.01(-0.07%)
Aug 01, 2008 9.340 9.361 9.305 9.340 126,447 +0.08(+0.83%)
Jul 31, 2008 9.298 9.361 9.242 9.263 153,844 -0.10(-1.04%)
Jul 30, 2008 9.326 9.361 9.298 9.361 59,859 +0.03(+0.30%)
Jul 29, 2008 9.333 9.347 9.298 9.333 121,953 +0.01(+0.15%)
Jul 28, 2008 9.312 9.361 9.277 9.319 75,318 -0.03(-0.37%)
Jul 25, 2008 9.123 9.479 8.962 9.354 156,738 +0.21(+2.29%)
Jul 24, 2008 9.179 9.186 9.081 9.144 79,401 +0.03(+0.38%)
Jul 23, 2008 9.214 9.214 9.088 9.109 247,195 -0.11(-1.21%)
Jul 22, 2008 8.851 9.270 8.728 9.221 170,572 +0.25(+2.80%)
Jul 21, 2008 9.004 9.004 8.816 8.969 60,072 -0.01(-0.08%)
Jul 18, 2008 8.844 9.053 8.784 8.976 112,756 +0.13(+1.42%)
Jul 17, 2008 8.865 8.896 8.669 8.851 213,730 +0.04(+0.48%)
Jul 16, 2008 8.655 8.837 8.564 8.809 123,104 +0.15(+1.78%)
Jul 15, 2008 8.683 8.711 8.571 8.655 122,646 -0.08(-0.88%)
Jul 14, 2008 8.851 8.872 8.718 8.732 147,092 -0.10(-1.19%)
Jul 11, 2008 8.704 8.837 8.697 8.837 134,317 +0.12(+1.36%)
Jul 10, 2008 8.732 8.837 8.711 8.718 615,925 -0.06(-0.64%)
Jul 09, 2008 8.795 8.886 8.746 8.774 223,884 -0.03(-0.32%)
Jul 08, 2008 8.725 8.802 8.697 8.802 398,812 +0.12(+1.37%)
Jul 07, 2008 8.788 8.788 8.683 8.683 190,837 -0.10(-1.19%)
Jul 04, 2008 8.718 8.802 8.718 8.788 85,219 +0.00(+0.00%)
Jul 03, 2008 8.718 8.802 8.718 8.788 85,219 +0.07(+0.80%)
Jul 02, 2008 8.718 8.753 8.690 8.718 223,735 -0.03(-0.40%)
Jul 01, 2008 8.683 8.781 8.662 8.753 149,545 +0.01(+0.08%)
Jun 30, 2008 8.802 8.816 8.627 8.746 258,617 -0.11(-1.26%)
Jun 27, 2008 8.732 8.872 8.557 8.858 3,736,534 +0.11(+1.28%)
Jun 26, 2008 8.774 8.816 8.648 8.746 96,601 +0.00(+0.00%)
Jun 25, 2008 8.788 8.802 8.669 8.746 42,718 +0.06(+0.72%)
Jun 24, 2008 8.955 8.955 8.557 8.683 71,389 -0.25(-2.81%)
Jun 23, 2008 8.948 8.955 8.893 8.934 68,866 +0.02(+0.24%)
Jun 20, 2008 9.025 9.025 8.872 8.914 128,767 -0.13(-1.47%)
Jun 19, 2008 8.907 9.046 8.760 9.046 186,888 +0.20(+2.21%)
Jun 18, 2008 8.941 8.941 8.781 8.851 62,827 -0.05(-0.55%)
Jun 17, 2008 8.941 8.941 8.844 8.900 147,367 -0.04(-0.47%)
Jun 16, 2008 8.976 8.976 8.907 8.941 118,801 -0.01(-0.16%)
Jun 13, 2008 8.969 8.976 8.927 8.955 46,079 +0.05(+0.55%)
Jun 12, 2008 9.004 9.004 8.872 8.907 97,670 -0.06(-0.62%)
Jun 11, 2008 9.004 9.011 8.921 8.962 122,539 -0.01(-0.16%)
Jun 10, 2008 8.983 9.046 8.962 8.976 39,683 +0.02(+0.23%)
Jun 09, 2008 8.976 8.983 8.955 8.955 109,250 -0.01(-0.16%)
Jun 06, 2008 9.011 9.011 8.969 8.969 143,997 -0.04(-0.47%)
Jun 05, 2008 8.927 9.011 8.921 9.011 70,518 +0.03(+0.39%)
Jun 04, 2008 8.983 8.997 8.962 8.976 95,418 +0.00(+0.00%)
Jun 03, 2008 8.941 8.976 8.872 8.976 57,066 +0.03(+0.39%)
Jun 02, 2008 8.753 8.941 8.753 8.941 24,619 +0.21(+2.40%)
May 30, 2008 8.906 8.983 8.732 8.732 81,272 -0.03(-0.40%)
May 29, 2008 8.662 8.767 8.620 8.767 164,620 +0.14(+1.62%)
May 28, 2008 8.578 8.662 8.578 8.627 77,093 -0.01(-0.08%)
May 27, 2008 8.697 8.697 8.592 8.634 22,618 +0.01(+0.08%)
May 26, 2008 8.697 8.718 8.627 8.627 93,808 +0.00(+0.00%)
May 23, 2008 8.697 8.718 8.627 8.627 93,808 -0.03(-0.40%)
May 22, 2008 8.662 8.690 8.634 8.662 30,915 +0.03(+0.40%)
May 21, 2008 8.641 8.683 8.627 8.627 53,953 -0.06(-0.64%)
May 20, 2008 8.697 8.732 8.578 8.683 42,258 +0.00(+0.00%)
May 19, 2008 8.592 8.697 8.592 8.683 44,713 +0.03(+0.40%)
May 16, 2008 8.557 8.662 8.522 8.648 154,569 +0.11(+1.31%)
May 15, 2008 8.494 8.557 8.487 8.536 62,459 -0.05(-0.57%)
May 14, 2008 8.550 8.592 8.522 8.585 58,566 +0.06(+0.74%)
May 13, 2008 8.473 8.522 8.438 8.522 35,406 +0.10(+1.16%)
May 12, 2008 8.327 8.452 8.320 8.425 55,758 -0.06(-0.74%)
May 09, 2008 8.383 8.487 8.383 8.487 45,494 +0.10(+1.25%)
May 08, 2008 8.376 8.404 8.330 8.383 87,137 +0.00(+0.00%)
May 07, 2008 8.376 8.383 8.348 8.383 10,203 +0.01(+0.17%)
May 06, 2008 8.383 8.383 8.299 8.369 11,230 +0.06(+0.67%)
May 05, 2008 8.348 8.348 8.306 8.313 6,613 -0.04(-0.50%)
May 02, 2008 8.348 8.383 8.260 8.355 49,314 +0.08(+1.01%)
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.