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: 12:56 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 (%)
Aug 29, 2014 8.653 8.608 8.608 8.608 4,865 +0.01(+0.09%)
Aug 28, 2014 8.661 8.661 8.570 8.600 4,921 -0.02(-0.26%)
Aug 27, 2014 8.684 8.775 8.623 8.623 11,500 -0.02(-0.26%)
Aug 26, 2014 8.691 8.706 8.577 8.646 17,183 -0.02(-0.26%)
Aug 25, 2014 8.722 8.722 8.623 8.668 15,607 +0.01(+0.09%)
Aug 22, 2014 8.646 8.646 8.554 8.661 30,036 +0.02(+0.26%)
Aug 21, 2014 8.630 8.722 8.623 8.638 50,223 -0.03(-0.35%)
Aug 20, 2014 8.729 8.805 8.577 8.668 14,846 -0.08(-0.87%)
Aug 19, 2014 8.782 8.805 8.722 8.744 54,881 +0.01(+0.09%)
Aug 18, 2014 8.775 8.782 8.691 8.737 342,487 -0.05(-0.52%)
Aug 15, 2014 8.562 8.760 8.760 8.782 136,753 +0.02(+0.26%)
Aug 14, 2014 8.805 8.815 8.714 8.760 131,667 -0.08(-0.86%)
Aug 13, 2014 8.813 8.813 8.782 8.836 10,832 +0.03(+0.35%)
Aug 12, 2014 8.813 8.858 8.782 8.805 11,060 -0.07(-0.77%)
Aug 11, 2014 8.896 8.972 8.782 8.874 27,296 -0.04(-0.43%)
Aug 08, 2014 8.851 8.896 8.820 8.912 24,688 +0.03(+0.34%)
Aug 07, 2014 8.820 8.904 8.737 8.881 14,521 +0.05(+0.60%)
Aug 06, 2014 8.843 8.854 8.828 8.828 5,368 +0.00(+0.00%)
Aug 05, 2014 8.744 8.851 8.676 8.828 10,446 +0.03(+0.35%)
Aug 04, 2014 8.843 8.935 8.676 8.798 15,609 -0.04(-0.43%)
Aug 01, 2014 8.805 8.851 8.782 8.836 21,424 +0.04(+0.43%)
Jul 31, 2014 8.775 8.904 8.775 8.798 9,955 -0.08(-0.86%)
Jul 30, 2014 8.798 8.995 8.790 8.874 13,131 -0.05(-0.51%)
Jul 29, 2014 8.782 8.950 8.782 8.919 5,411 +0.06(+0.69%)
Jul 28, 2014 8.874 8.874 8.752 8.858 23,543 -0.05(-0.51%)
Jul 25, 2014 8.858 8.957 8.775 8.904 16,429 +0.00(+0.00%)
Jul 24, 2014 8.554 8.973 8.554 8.904 76,053 +0.43(+5.12%)
Jul 23, 2014 8.478 8.478 8.402 8.471 15,985 +0.05(+0.63%)
Jul 22, 2014 8.440 8.440 8.372 8.417 17,445 +0.02(+0.18%)
Jul 21, 2014 8.417 8.448 8.387 8.402 16,974 -0.03(-0.36%)
Jul 18, 2014 8.438 8.440 8.379 8.433 15,411 +0.05(+0.64%)
Jul 17, 2014 8.364 8.463 8.360 8.379 45,402 +0.01(+0.09%)
Jul 16, 2014 8.402 8.471 8.364 8.372 27,273 -0.03(-0.36%)
Jul 15, 2014 8.433 8.433 8.364 8.402 19,200 +0.01(+0.09%)
Jul 14, 2014 8.402 8.448 8.364 8.395 24,396 +0.06(+0.73%)
Jul 11, 2014 8.448 8.478 8.319 8.334 20,000 -0.11(-1.26%)
Jul 10, 2014 8.364 8.478 8.341 8.440 32,799 +0.04(+0.45%)
Jul 09, 2014 8.440 8.554 8.387 8.402 103,105 -0.02(-0.27%)
Jul 08, 2014 8.425 8.440 8.303 8.425 87,016 +0.00(+0.00%)
Jul 07, 2014 8.455 8.463 8.334 8.425 40,963 -0.02(-0.18%)
Jul 03, 2014 8.516 8.440 8.440 8.440 8,942 -0.02(-0.27%)
Jul 02, 2014 8.547 8.547 8.349 8.463 21,792 -0.05(-0.62%)
Jul 01, 2014 8.486 8.630 8.372 8.516 41,603 +0.05(+0.63%)
Jun 30, 2014 8.326 8.554 8.290 8.463 63,504 +0.17(+2.11%)
Jun 27, 2014 8.144 8.395 8.144 8.288 1,720,794 +0.11(+1.40%)
Jun 26, 2014 8.174 8.273 8.045 8.174 34,796 -0.02(-0.19%)
Jun 25, 2014 8.075 8.243 8.022 8.189 59,694 +0.05(+0.65%)
Jun 24, 2014 8.106 8.243 8.037 8.136 96,623 -0.02(-0.19%)
Jun 23, 2014 8.174 8.262 8.045 8.151 77,738 +0.02(+0.19%)
Jun 20, 2014 8.311 8.349 8.068 8.136 79,626 -0.12(-1.47%)
Jun 19, 2014 8.235 8.341 8.159 8.258 38,100 +0.01(+0.09%)
Jun 18, 2014 8.220 8.269 8.068 8.250 47,264 +0.07(+0.84%)
Jun 17, 2014 8.098 8.273 8.075 8.182 58,505 +0.09(+1.13%)
Jun 16, 2014 8.068 8.136 8.022 8.090 42,865 +0.05(+0.66%)
Jun 13, 2014 8.144 8.174 8.030 8.037 112,412 -0.05(-0.66%)
Jun 12, 2014 8.227 8.281 8.068 8.090 33,504 -0.15(-1.85%)
Jun 11, 2014 8.212 8.311 8.070 8.243 74,956 +0.07(+0.83%)
Jun 10, 2014 8.144 8.235 8.076 8.175 9,245 -0.02(-0.28%)
Jun 06, 2014 8.114 8.258 7.948 8.197 23,555 +0.11(+1.40%)
Jun 05, 2014 7.986 8.114 7.933 8.084 40,714 +0.10(+1.23%)
Jun 04, 2014 7.933 8.091 7.933 7.986 22,361 +0.01(+0.09%)
Jun 03, 2014 7.978 8.114 7.933 7.978 55,442 +0.00(+0.00%)
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.