Indicators

Essa Bancorp Inc (NQ: ESSA )

17.22 -0.11 (-0.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	13.70	13.77	13.62	13.74	7,101	+0.01(+0.06%)
Sep 27, 2018	13.77	13.85	13.65	13.73	18,856	-0.11(-0.79%)
Sep 26, 2018	13.75	13.89	13.67	13.84	16,812	+0.11(+0.80%)
Sep 25, 2018	13.69	13.75	13.64	13.73	7,054	-0.03(-0.18%)
Sep 24, 2018	13.80	13.86	13.69	13.75	17,626	-0.14(-0.97%)
Sep 21, 2018	13.60	13.89	13.42	13.89	63,561	+0.32(+2.37%)
Sep 20, 2018	13.54	13.60	13.44	13.57	10,052	+0.04(+0.31%)
Sep 19, 2018	13.42	13.60	13.29	13.53	17,265	+0.18(+1.33%)
Sep 18, 2018	13.26	13.37	13.26	13.35	14,327	+0.08(+0.57%)
Sep 17, 2018	13.36	13.52	13.26	13.27	5,322	+0.00(+0.00%)
Sep 14, 2018	13.34	13.74	13.26	13.27	16,807	-0.02(-0.13%)
Sep 13, 2018	13.39	13.39	13.26	13.29	18,993	+0.05(+0.38%)
Sep 12, 2018	13.31	13.34	13.23	13.24	9,650	+0.03(+0.19%)
Sep 11, 2018	13.38	13.38	13.19	13.21	6,418	-0.13(-1.01%)
Sep 10, 2018	13.33	13.36	13.21	13.35	6,780	+0.15(+1.15%)
Sep 07, 2018	13.34	13.38	13.20	13.20	2,380	-0.12(-0.88%)
Sep 06, 2018	13.31	13.33	13.19	13.31	7,484	+0.02(+0.13%)
Sep 05, 2018	13.34	13.34	13.12	13.30	3,078	+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.