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

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
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 (%)
Sep 28, 2007 7.806 7.813 7.743 7.778 82,730 +0.02(+0.27%)
Sep 27, 2007 7.980 7.980 7.757 7.757 7,465 +0.00(+0.05%)
Sep 26, 2007 7.743 7.757 7.729 7.753 20,431 -0.02(-0.32%)
Sep 25, 2007 7.785 7.785 7.674 7.778 13,730 -0.01(-0.09%)
Sep 24, 2007 7.694 7.897 7.694 7.785 14,535 +0.06(+0.72%)
Sep 21, 2007 7.778 7.778 7.674 7.729 73,234 -0.07(-0.90%)
Sep 20, 2007 7.855 7.855 7.799 7.799 15,438 -0.07(-0.89%)
Sep 19, 2007 7.911 7.911 7.820 7.869 28,670 -0.01(-0.09%)
Sep 18, 2007 8.022 8.092 7.611 7.876 100,361 -0.13(-1.66%)
Sep 17, 2007 7.862 8.022 7.862 8.008 18,165 +0.13(+1.68%)
Sep 14, 2007 7.973 7.982 7.778 7.876 7,525 -0.14(-1.74%)
Sep 13, 2007 7.946 8.015 7.918 8.015 3,943 +0.13(+1.68%)
Sep 12, 2007 7.939 7.953 7.841 7.883 11,592 -0.03(-0.44%)
Sep 11, 2007 7.939 7.966 7.848 7.918 23,328 -0.06(-0.79%)
Sep 10, 2007 7.848 8.022 7.806 7.980 17,775 +0.10(+1.24%)
Sep 07, 2007 7.674 8.064 7.674 7.883 54,124 +0.21(+2.73%)
Sep 06, 2007 7.743 7.813 7.674 7.674 42,288 -0.02(-0.27%)
Sep 05, 2007 7.736 7.813 7.604 7.694 32,970 -0.13(-1.69%)
Sep 04, 2007 7.932 8.092 7.729 7.827 29,530 +0.12(+1.54%)
Aug 31, 2007 7.848 7.848 7.708 7.708 6,627 -0.08(-0.99%)
Aug 30, 2007 7.799 7.799 7.729 7.785 10,751 -0.02(-0.27%)
Aug 29, 2007 7.918 7.925 7.806 7.806 40,090 -0.11(-1.41%)
Aug 28, 2007 7.736 7.918 7.736 7.918 17,979 +0.17(+2.25%)
Aug 27, 2007 7.757 7.757 7.680 7.743 23,991 -0.01(-0.18%)
Aug 24, 2007 7.660 7.813 7.660 7.757 23,066 +0.13(+1.74%)
Aug 23, 2007 7.674 7.674 7.611 7.625 34,310 -0.03(-0.45%)
Aug 22, 2007 7.639 7.701 7.632 7.659 154,412 +0.06(+0.83%)
Aug 21, 2007 7.332 7.597 7.332 7.597 114,643 +0.26(+3.52%)
Aug 20, 2007 7.255 7.401 7.255 7.339 38,767 +0.07(+0.96%)
Aug 17, 2007 7.276 7.408 7.199 7.269 53,118 +0.15(+2.16%)
Aug 16, 2007 7.164 7.241 7.115 7.115 66,904 -0.07(-0.97%)
Aug 15, 2007 7.227 7.227 7.171 7.185 60,579 -0.01(-0.10%)
Aug 14, 2007 7.220 7.262 7.164 7.192 76,764 -0.06(-0.77%)
Aug 13, 2007 7.272 7.290 7.227 7.248 8,887 -0.01(-0.10%)
Aug 10, 2007 7.220 7.311 7.220 7.255 21,892 -0.07(-0.95%)
Aug 09, 2007 7.311 7.429 7.311 7.325 22,392 -0.14(-1.87%)
Aug 08, 2007 7.220 7.464 7.220 7.464 308,067 +0.21(+2.88%)
Aug 07, 2007 7.185 7.346 7.185 7.255 215,825 +0.07(+0.97%)
Aug 06, 2007 7.394 7.394 7.185 7.185 148,714 -0.24(-3.20%)
Aug 03, 2007 7.422 7.506 7.360 7.422 251,915 -0.08(-1.02%)
Aug 02, 2007 7.548 7.562 7.464 7.499 41,535 -0.06(-0.83%)
Aug 01, 2007 7.555 7.587 7.464 7.562 31,372 +0.02(+0.28%)
Jul 31, 2007 7.611 7.611 7.541 7.541 12,614 -0.07(-0.92%)
Jul 30, 2007 7.639 7.639 7.541 7.611 29,960 -0.03(-0.37%)
Jul 27, 2007 7.471 7.646 7.464 7.639 32,999 +0.17(+2.34%)
Jul 26, 2007 7.499 7.499 7.332 7.464 69,775 -0.03(-0.47%)
Jul 25, 2007 7.499 7.506 7.464 7.499 35,226 -0.02(-0.28%)
Jul 24, 2007 7.625 7.625 7.318 7.520 67,740 -0.10(-1.37%)
Jul 23, 2007 7.667 7.667 7.625 7.625 8,466 -0.04(-0.55%)
Jul 20, 2007 7.639 7.667 7.625 7.667 18,740 +0.03(+0.37%)
Jul 19, 2007 7.674 7.674 7.632 7.639 45,294 -0.01(-0.09%)
Jul 18, 2007 7.707 7.707 7.646 7.646 10,607 -0.08(-1.08%)
Jul 17, 2007 7.674 7.778 7.674 7.729 56,049 +0.06(+0.73%)
Jul 16, 2007 7.646 7.708 7.639 7.674 35,218 +0.00(+0.00%)
Jul 13, 2007 7.674 7.674 7.674 7.674 2,723 -0.01(-0.09%)
Jul 12, 2007 7.660 7.680 7.639 7.680 114,989 +0.03(+0.36%)
Jul 11, 2007 7.674 7.687 7.639 7.653 79,116 -0.04(-0.54%)
Jul 10, 2007 7.708 7.708 7.674 7.694 150,406 -0.05(-0.63%)
Jul 09, 2007 7.708 7.743 7.708 7.743 99,771 +0.03(+0.36%)
Jul 06, 2007 7.708 7.736 7.708 7.715 27,551 +0.01(+0.09%)
Jul 05, 2007 7.708 7.743 7.708 7.708 20,176 +0.00(+0.00%)
Jul 03, 2007 7.708 7.729 7.708 7.708 34,977 -0.03(-0.36%)
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.