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

Essa Bancorp Inc (NQ: ESSA )

16.38 +0.08 (+0.49%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2014 8.315 8.543 8.279 8.451 63,592 +0.17(+2.11%)
Jun 27, 2014 8.133 8.383 8.133 8.277 1,723,162 +0.11(+1.40%)
Jun 26, 2014 8.163 8.262 8.034 8.163 34,844 -0.02(-0.19%)
Jun 25, 2014 8.064 8.231 8.011 8.178 59,776 +0.05(+0.65%)
Jun 24, 2014 8.095 8.231 8.026 8.125 96,756 -0.02(-0.19%)
Jun 23, 2014 8.163 8.250 8.034 8.140 77,845 +0.02(+0.19%)
Jun 20, 2014 8.300 8.338 8.057 8.125 79,736 -0.12(-1.47%)
Jun 19, 2014 8.224 8.330 8.148 8.246 38,152 +0.01(+0.09%)
Jun 18, 2014 8.208 8.258 8.057 8.239 47,329 +0.07(+0.84%)
Jun 17, 2014 8.087 8.262 8.064 8.170 58,586 +0.09(+1.13%)
Jun 16, 2014 8.057 8.125 8.011 8.079 42,924 +0.05(+0.66%)
Jun 13, 2014 8.133 8.163 8.019 8.026 112,567 -0.05(-0.66%)
Jun 12, 2014 8.216 8.269 8.057 8.079 33,550 -0.15(-1.85%)
Jun 11, 2014 8.201 8.299 8.059 8.231 75,059 +0.07(+0.83%)
Jun 10, 2014 8.133 8.224 8.065 8.163 9,258 -0.02(-0.28%)
Jun 06, 2014 8.103 8.246 7.937 8.186 23,587 +0.11(+1.40%)
Jun 05, 2014 7.975 8.103 7.922 8.073 40,770 +0.10(+1.23%)
Jun 04, 2014 7.922 8.080 7.922 7.975 22,391 +0.01(+0.09%)
Jun 03, 2014 7.967 8.103 7.922 7.967 55,518 +0.00(+0.00%)
Jun 02, 2014 7.997 8.073 7.929 7.967 30,506 -0.04(-0.47%)
May 30, 2014 8.058 8.095 7.952 8.005 33,990 -0.02(-0.28%)
May 29, 2014 8.103 8.103 7.945 8.028 22,034 +0.00(+0.00%)
May 28, 2014 8.035 8.082 7.960 8.028 22,341 -0.06(-0.75%)
May 27, 2014 8.103 8.252 7.907 8.088 31,901 +0.05(+0.66%)
May 23, 2014 7.997 8.035 8.035 8.035 12,326 +0.04(+0.47%)
May 22, 2014 8.005 8.133 7.997 7.997 5,550 -0.04(-0.47%)
May 21, 2014 7.862 8.163 7.824 8.035 36,025 +0.14(+1.82%)
May 20, 2014 8.020 8.020 7.816 7.892 50,642 -0.06(-0.76%)
May 19, 2014 8.028 8.028 7.869 7.952 16,416 +0.04(+0.48%)
May 16, 2014 7.862 7.952 7.779 7.914 55,570 +0.06(+0.77%)
May 15, 2014 7.846 7.952 7.786 7.854 29,855 +0.00(+0.00%)
May 14, 2014 7.997 8.043 7.846 7.854 54,287 -0.08(-1.05%)
May 13, 2014 7.937 8.043 7.877 7.937 16,924 -0.15(-1.87%)
May 12, 2014 7.899 8.156 7.827 8.088 30,225 +0.28(+3.57%)
May 09, 2014 7.809 7.937 7.748 7.809 16,240 -0.02(-0.19%)
May 08, 2014 7.846 7.937 7.741 7.824 18,800 +0.00(+0.00%)
May 07, 2014 7.771 7.862 7.696 7.824 37,600 +0.08(+1.07%)
May 06, 2014 7.771 7.914 7.733 7.741 52,338 -0.06(-0.77%)
May 05, 2014 7.809 7.854 7.794 7.801 24,120 -0.03(-0.39%)
May 02, 2014 7.756 7.854 7.756 7.831 26,028 +0.06(+0.78%)
May 01, 2014 7.816 7.869 7.741 7.771 39,093 -0.07(-0.87%)
Apr 30, 2014 7.884 7.937 7.756 7.839 48,876 -0.05(-0.57%)
Apr 29, 2014 7.922 7.960 7.846 7.884 20,487 +0.03(+0.38%)
Apr 28, 2014 7.869 7.922 7.846 7.854 32,465 +0.05(+0.68%)
Apr 25, 2014 7.982 8.012 7.771 7.801 31,638 -0.17(-2.18%)
Apr 24, 2014 7.945 8.103 7.929 7.975 26,105 +0.03(+0.38%)
Apr 23, 2014 8.084 8.103 7.899 7.945 24,846 -0.08(-0.94%)
Apr 22, 2014 7.997 8.073 7.960 8.020 32,275 +0.05(+0.66%)
Apr 21, 2014 7.922 8.148 7.771 7.967 107,319 -0.13(-1.58%)
Apr 17, 2014 8.028 8.095 8.095 8.095 37,775 +0.03(+0.37%)
Apr 16, 2014 8.186 8.186 7.929 8.065 25,624 -0.05(-0.56%)
Apr 15, 2014 8.095 8.171 8.043 8.111 62,188 -0.01(-0.09%)
Apr 14, 2014 8.073 8.209 8.043 8.118 23,114 +0.14(+1.80%)
Apr 11, 2014 7.937 8.103 7.937 7.975 19,218 -0.02(-0.28%)
Apr 10, 2014 8.224 8.224 7.997 7.997 43,898 -0.12(-1.49%)
Apr 09, 2014 8.156 8.220 8.118 8.118 25,379 +0.02(+0.19%)
Apr 08, 2014 8.284 8.382 8.073 8.103 18,630 +0.01(+0.09%)
Apr 07, 2014 8.163 8.224 8.080 8.095 28,150 -0.11(-1.29%)
Apr 04, 2014 8.420 8.420 8.118 8.201 45,241 -0.14(-1.63%)
Apr 03, 2014 8.435 8.503 8.299 8.337 35,362 -0.05(-0.63%)
Apr 02, 2014 8.518 8.518 8.329 8.390 21,782 -0.08(-0.98%)
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.