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

Essa Bancorp Inc (NQ: ESSA )

17.81 +0.03 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2010 9.139 9.202 8.810 8.810 35,049 -0.36(-3.90%)
Apr 29, 2010 9.055 9.244 8.880 9.167 29,446 +0.16(+1.79%)
Apr 28, 2010 9.041 9.181 8.964 9.006 19,608 +0.04(+0.39%)
Apr 27, 2010 9.013 9.026 8.803 8.971 47,802 -0.05(-0.54%)
Apr 26, 2010 9.202 9.237 8.971 9.020 30,615 -0.22(-2.35%)
Apr 23, 2010 9.069 9.258 8.943 9.237 32,973 +0.13(+1.46%)
Apr 22, 2010 8.789 9.104 8.789 9.104 35,617 +0.22(+2.52%)
Apr 21, 2010 8.894 8.929 8.768 8.880 44,965 -0.04(-0.47%)
Apr 20, 2010 8.936 8.964 8.677 8.922 14,759 -0.03(-0.31%)
Apr 19, 2010 8.859 8.999 8.824 8.950 17,097 +0.04(+0.39%)
Apr 16, 2010 9.055 9.055 8.712 8.915 51,078 -0.15(-1.70%)
Apr 15, 2010 9.041 9.097 8.859 9.069 56,636 -0.03(-0.31%)
Apr 14, 2010 8.677 9.111 8.642 9.097 53,156 +0.43(+5.01%)
Apr 13, 2010 8.761 8.761 8.481 8.663 39,748 -0.10(-1.12%)
Apr 12, 2010 8.943 8.957 8.740 8.761 67,055 -0.20(-2.27%)
Apr 09, 2010 9.048 9.139 8.936 8.964 33,715 -0.11(-1.23%)
Apr 08, 2010 9.188 9.188 9.062 9.076 21,265 -0.17(-1.82%)
Apr 07, 2010 9.265 9.398 9.195 9.244 46,604 -0.13(-1.35%)
Apr 06, 2010 9.034 9.468 9.034 9.370 44,975 +0.26(+2.84%)
Apr 05, 2010 8.999 9.174 8.859 9.111 80,423 +0.15(+1.72%)
Apr 01, 2010 8.831 8.957 8.957 8.957 43,981 +0.18(+1.99%)
Mar 31, 2010 8.894 9.104 8.768 8.782 101,624 -0.18(-2.03%)
Mar 30, 2010 8.831 8.978 8.831 8.964 43,127 +0.09(+1.03%)
Mar 29, 2010 9.055 9.055 8.698 8.873 68,101 -0.19(-2.09%)
Mar 26, 2010 9.097 9.104 9.034 9.062 35,245 -0.03(-0.31%)
Mar 25, 2010 9.118 9.139 9.027 9.090 66,571 +0.04(+0.39%)
Mar 24, 2010 9.041 9.160 9.027 9.055 63,447 -0.04(-0.46%)
Mar 23, 2010 9.034 9.118 9.006 9.097 59,454 +0.04(+0.46%)
Mar 22, 2010 9.020 9.072 8.999 9.055 63,967 +0.02(+0.23%)
Mar 19, 2010 9.006 9.069 8.957 9.034 86,751 +0.06(+0.62%)
Mar 18, 2010 8.971 9.020 8.964 8.978 33,515 -0.04(-0.46%)
Mar 17, 2010 9.062 9.062 8.985 9.020 42,328 -0.01(-0.15%)
Mar 16, 2010 9.013 9.062 8.971 9.034 56,267 +0.01(+0.08%)
Mar 15, 2010 9.020 9.034 8.943 9.027 31,003 +0.03(+0.31%)
Mar 12, 2010 9.055 9.055 8.971 8.999 56,540 -0.06(-0.62%)
Mar 11, 2010 8.985 9.069 8.985 9.055 38,145 -0.01(-0.08%)
Mar 10, 2010 9.020 9.069 8.894 9.062 65,921 +0.00(+0.00%)
Mar 09, 2010 9.055 9.069 9.034 9.062 80,293 +0.01(+0.15%)
Mar 08, 2010 9.138 9.159 9.020 9.048 81,484 -0.17(-1.82%)
Mar 05, 2010 8.978 9.229 8.894 9.215 52,807 +0.26(+2.88%)
Mar 04, 2010 8.797 8.957 8.525 8.957 36,823 +0.20(+2.31%)
Mar 03, 2010 8.490 8.825 8.490 8.755 58,488 +0.25(+2.95%)
Mar 02, 2010 8.371 8.504 8.246 8.504 40,581 +0.15(+1.84%)
Mar 01, 2010 8.162 8.350 8.148 8.350 58,810 +0.19(+2.31%)
Feb 26, 2010 8.169 8.176 7.898 8.162 112,899 -0.03(-0.34%)
Feb 25, 2010 8.085 8.232 8.057 8.190 52,681 +0.01(+0.17%)
Feb 24, 2010 8.127 8.211 8.064 8.176 50,715 +0.06(+0.77%)
Feb 23, 2010 8.134 8.266 8.106 8.113 35,242 -0.06(-0.68%)
Feb 22, 2010 8.176 8.190 8.099 8.169 28,948 +0.06(+0.77%)
Feb 19, 2010 8.176 8.190 8.085 8.106 71,746 -0.06(-0.77%)
Feb 18, 2010 8.176 8.329 8.099 8.169 133,089 -0.01(-0.17%)
Feb 17, 2010 8.176 8.197 8.120 8.183 67,499 +0.03(+0.34%)
Feb 16, 2010 8.190 8.190 8.008 8.155 141,681 +0.01(+0.09%)
Feb 12, 2010 8.113 8.148 8.148 8.148 181,338 -0.03(-0.43%)
Feb 11, 2010 8.099 8.232 7.966 8.183 81,034 +0.06(+0.77%)
Feb 10, 2010 8.322 8.336 8.092 8.120 91,949 -0.25(-3.00%)
Feb 09, 2010 8.357 8.406 8.218 8.371 20,420 +0.08(+1.01%)
Feb 08, 2010 8.315 8.441 8.273 8.287 23,674 -0.17(-1.98%)
Feb 05, 2010 8.259 8.455 8.239 8.455 33,845 +0.19(+2.28%)
Feb 04, 2010 8.273 8.364 8.162 8.266 43,572 -0.04(-0.50%)
Feb 03, 2010 8.301 8.350 8.301 8.308 26,079 +0.00(+0.00%)
Feb 02, 2010 8.322 8.336 8.287 8.308 50,171 -0.03(-0.42%)
Feb 01, 2010 8.273 8.343 8.085 8.343 53,269 +0.08(+0.93%)
Jan 29, 2010 8.253 8.294 8.050 8.266 61,045 +0.16(+1.98%)
Jan 28, 2010 8.294 8.294 7.994 8.106 31,773 -0.19(-2.27%)
Jan 27, 2010 8.036 8.329 8.022 8.294 21,108 +0.24(+2.94%)
Jan 26, 2010 8.211 8.266 7.987 8.057 31,210 -0.20(-2.45%)
Jan 25, 2010 8.294 8.392 8.183 8.259 13,814 +0.06(+0.68%)
Jan 22, 2010 8.253 8.273 8.155 8.204 35,867 +0.01(+0.09%)
Jan 21, 2010 8.385 8.385 8.162 8.197 42,120 -0.15(-1.84%)
Jan 20, 2010 8.315 8.455 8.155 8.350 43,059 -0.02(-0.25%)
Jan 19, 2010 8.364 8.392 8.239 8.371 34,865 +0.03(+0.42%)
Jan 15, 2010 8.448 8.336 8.336 8.336 61,784 -0.07(-0.83%)
Jan 14, 2010 8.287 8.441 8.287 8.406 11,564 +0.13(+1.60%)
Jan 13, 2010 8.287 8.350 8.232 8.273 31,840 +0.01(+0.17%)
Jan 12, 2010 8.225 8.294 8.190 8.259 25,631 -0.03(-0.42%)
Jan 11, 2010 8.336 8.371 8.106 8.294 24,998 +0.01(+0.08%)
Jan 08, 2010 8.197 8.350 8.169 8.287 16,787 +0.07(+0.85%)
Jan 07, 2010 8.232 8.232 8.127 8.218 35,730 +0.08(+0.94%)
Jan 06, 2010 8.218 8.378 8.134 8.141 59,488 -0.06(-0.77%)
Jan 05, 2010 8.266 8.329 8.204 8.204 74,142 -0.06(-0.68%)
Jan 04, 2010 8.273 8.294 8.099 8.259 49,166 +0.10(+1.20%)
Dec 31, 2009 8.343 8.162 8.162 8.162 47,735 -0.18(-2.17%)
Dec 30, 2009 8.273 8.357 8.239 8.343 44,636 +0.06(+0.76%)
Dec 29, 2009 8.322 8.357 8.280 8.280 14,788 -0.01(-0.08%)
Dec 28, 2009 8.336 8.392 8.218 8.287 9,793 -0.05(-0.59%)
Dec 24, 2009 8.364 8.392 8.336 8.336 9,382 -0.01(-0.08%)
Dec 23, 2009 8.378 8.392 8.246 8.343 75,101 -0.01(-0.08%)
Dec 22, 2009 8.357 8.427 8.064 8.350 27,970 +0.01(+0.17%)
Dec 21, 2009 8.322 8.441 8.225 8.336 39,359 +0.03(+0.42%)
Dec 18, 2009 8.322 8.322 8.225 8.301 138,516 +0.07(+0.85%)
Dec 17, 2009 8.280 8.378 8.211 8.232 23,533 -0.08(-0.92%)
Dec 16, 2009 8.253 8.476 8.162 8.308 86,262 +0.15(+1.79%)
Dec 15, 2009 8.573 8.573 8.162 8.162 72,674 -0.48(-5.57%)
Dec 14, 2009 8.525 8.762 8.525 8.643 27,027 +0.15(+1.81%)
Dec 11, 2009 8.441 8.720 8.357 8.490 16,380 +0.12(+1.42%)
Dec 10, 2009 8.559 8.650 8.211 8.371 34,464 -0.17(-1.96%)
Dec 09, 2009 8.615 8.615 8.490 8.539 15,940 -0.04(-0.49%)
Dec 08, 2009 8.629 8.790 8.580 8.580 22,232 -0.08(-0.97%)
Dec 07, 2009 8.852 8.852 8.601 8.664 39,729 -0.17(-1.97%)
Dec 04, 2009 8.832 8.894 8.650 8.838 32,979 +0.18(+2.10%)
Dec 03, 2009 8.971 8.978 8.629 8.657 21,157 -0.26(-2.90%)
Dec 02, 2009 8.915 8.999 8.734 8.915 27,116 -0.02(-0.23%)
Dec 01, 2009 8.894 8.936 8.657 8.936 61,974 +0.10(+1.18%)
Nov 30, 2009 8.622 8.873 8.322 8.832 94,346 +0.21(+2.43%)
Nov 27, 2009 8.615 8.832 8.615 8.622 28,721 -0.13(-1.44%)
Nov 25, 2009 9.159 9.194 8.622 8.748 102,592 -0.40(-4.35%)
Nov 24, 2009 9.208 9.215 9.006 9.145 53,319 -0.06(-0.61%)
Nov 23, 2009 8.999 9.278 8.922 9.201 60,179 +0.22(+2.49%)
Nov 20, 2009 8.762 8.999 8.762 8.978 48,363 +0.06(+0.70%)
Nov 19, 2009 8.706 9.027 8.483 8.915 66,702 +0.14(+1.59%)
Nov 18, 2009 9.020 9.020 8.699 8.776 20,524 +0.01(+0.08%)
Nov 17, 2009 8.720 8.832 8.518 8.769 30,540 +0.00(+0.00%)
Nov 16, 2009 8.601 8.859 8.601 8.769 49,065 +0.27(+3.12%)
Nov 13, 2009 8.371 8.539 8.273 8.504 30,621 +0.09(+1.08%)
Nov 12, 2009 8.692 8.692 8.371 8.413 71,774 -0.32(-3.67%)
Nov 11, 2009 8.587 8.741 8.511 8.734 27,794 +0.25(+2.96%)
Nov 10, 2009 8.636 8.741 8.483 8.483 19,769 -0.22(-2.56%)
Nov 09, 2009 8.532 8.748 8.413 8.706 35,913 +0.22(+2.63%)
Nov 06, 2009 8.615 8.615 8.476 8.483 29,749 -0.22(-2.56%)
Nov 05, 2009 8.497 8.748 8.483 8.706 34,322 +0.31(+3.74%)
Nov 04, 2009 8.769 8.769 8.392 8.392 57,750 -0.36(-4.07%)
Nov 03, 2009 8.476 8.755 8.476 8.748 50,945 +0.29(+3.47%)
Nov 02, 2009 8.490 8.490 8.169 8.455 54,358 +0.10(+1.25%)
Oct 30, 2009 8.476 8.546 8.266 8.350 54,225 -0.20(-2.37%)
Oct 29, 2009 8.601 8.643 8.413 8.552 38,860 +0.01(+0.16%)
Oct 28, 2009 8.587 8.706 8.525 8.539 32,626 -0.03(-0.41%)
Oct 27, 2009 8.483 8.692 8.483 8.573 23,232 +0.09(+1.07%)
Oct 26, 2009 8.511 8.699 8.462 8.483 25,109 -0.03(-0.33%)
Oct 23, 2009 8.455 8.601 8.434 8.511 31,451 -0.03(-0.41%)
Oct 22, 2009 8.504 8.580 8.462 8.546 30,377 +0.06(+0.66%)
Oct 21, 2009 8.650 8.734 8.462 8.490 87,911 -0.19(-2.17%)
Oct 20, 2009 8.713 8.845 8.678 8.678 31,949 -0.09(-1.03%)
Oct 19, 2009 8.957 8.971 8.734 8.769 48,270 -0.13(-1.49%)
Oct 16, 2009 8.908 9.006 8.887 8.901 52,186 -0.03(-0.39%)
Oct 15, 2009 9.020 9.111 8.901 8.936 36,885 -0.14(-1.54%)
Oct 14, 2009 8.999 9.111 8.999 9.076 38,730 +0.10(+1.17%)
Oct 13, 2009 8.985 9.138 8.936 8.971 19,667 -0.04(-0.46%)
Oct 12, 2009 9.097 9.208 8.999 9.013 28,348 -0.21(-2.27%)
Oct 09, 2009 9.124 9.271 9.124 9.222 42,967 +0.09(+0.99%)
Oct 08, 2009 9.438 9.501 9.111 9.131 98,778 -0.28(-2.97%)
Oct 07, 2009 9.348 9.480 9.201 9.411 25,760 +0.00(+0.00%)
Oct 06, 2009 9.508 9.508 9.313 9.411 37,645 -0.03(-0.37%)
Oct 05, 2009 9.201 9.494 9.201 9.445 46,889 +0.26(+2.81%)
Oct 02, 2009 9.104 9.313 9.076 9.187 71,954 +0.01(+0.08%)
Oct 01, 2009 9.194 9.494 9.111 9.180 77,402 -0.03(-0.38%)
Sep 30, 2009 9.473 9.564 9.111 9.215 64,327 -0.20(-2.15%)
Sep 29, 2009 9.522 9.585 9.362 9.417 32,027 -0.13(-1.32%)
Sep 28, 2009 9.236 9.592 9.236 9.543 49,723 +0.35(+3.79%)
Sep 25, 2009 8.999 9.236 8.894 9.194 40,968 +0.14(+1.54%)
Sep 24, 2009 9.159 9.159 8.992 9.055 22,437 -0.10(-1.07%)
Sep 23, 2009 9.097 9.215 8.978 9.152 31,674 +0.05(+0.54%)
Sep 22, 2009 9.090 9.138 8.971 9.104 23,110 +0.08(+0.93%)
Sep 21, 2009 8.957 9.104 8.957 9.020 11,789 -0.03(-0.39%)
Sep 18, 2009 8.971 9.104 8.936 9.055 87,726 +0.09(+1.01%)
Sep 17, 2009 8.887 8.999 8.859 8.964 21,552 +0.10(+1.18%)
Sep 16, 2009 8.873 8.915 8.650 8.859 37,033 -0.01(-0.16%)
Sep 15, 2009 8.720 8.887 8.678 8.873 27,356 +0.11(+1.27%)
Sep 14, 2009 8.797 8.825 8.636 8.762 19,141 -0.07(-0.79%)
Sep 11, 2009 8.957 9.023 8.832 8.832 29,958 -0.18(-2.01%)
Sep 10, 2009 8.992 9.020 8.755 9.013 36,769 +0.03(+0.39%)
Sep 09, 2009 8.776 9.027 8.713 8.978 24,709 +0.17(+1.98%)
Sep 08, 2009 8.832 8.859 8.692 8.804 26,065 -0.06(-0.63%)
Sep 04, 2009 8.720 8.866 8.720 8.859 52,482 +0.09(+1.03%)
Sep 03, 2009 8.755 8.859 8.559 8.769 56,531 +0.03(+0.32%)
Sep 02, 2009 8.720 8.943 8.678 8.741 39,563 -0.02(-0.24%)
Sep 01, 2009 9.090 9.173 8.720 8.762 59,513 -0.07(-0.79%)
Aug 31, 2009 9.194 9.313 8.797 8.832 131,220 -0.42(-4.52%)
Aug 28, 2009 9.417 9.431 9.208 9.250 38,300 -0.12(-1.27%)
Aug 27, 2009 9.411 9.452 9.278 9.369 40,483 -0.05(-0.52%)
Aug 26, 2009 9.466 9.466 9.320 9.417 30,080 -0.10(-1.10%)
Aug 25, 2009 9.585 9.585 9.438 9.522 28,846 -0.03(-0.29%)
Aug 24, 2009 9.487 9.578 9.445 9.550 26,435 +0.10(+1.11%)
Aug 21, 2009 9.543 9.543 9.404 9.445 97,615 +0.03(+0.30%)
Aug 20, 2009 9.417 9.536 9.383 9.417 88,093 +0.01(+0.07%)
Aug 19, 2009 9.383 9.480 9.321 9.411 71,404 +0.02(+0.22%)
Aug 18, 2009 9.417 9.431 9.313 9.390 101,140 -0.01(-0.07%)
Aug 17, 2009 9.397 9.494 9.320 9.397 51,287 -0.07(-0.74%)
Aug 14, 2009 9.592 9.592 9.313 9.466 59,129 -0.13(-1.31%)
Aug 13, 2009 9.592 9.592 9.417 9.592 49,523 +0.07(+0.73%)
Aug 12, 2009 9.470 9.613 9.470 9.522 54,735 +0.08(+0.81%)
Aug 11, 2009 9.494 9.508 9.271 9.445 79,747 -0.13(-1.31%)
Aug 10, 2009 9.417 9.676 9.313 9.571 61,865 +0.09(+0.96%)
Aug 07, 2009 9.452 9.620 9.250 9.480 56,391 +0.15(+1.57%)
Aug 06, 2009 9.431 9.445 9.299 9.334 33,056 -0.08(-0.89%)
Aug 05, 2009 9.438 9.480 9.362 9.417 56,021 -0.04(-0.44%)
Aug 04, 2009 9.383 9.557 9.383 9.459 30,741 -0.01(-0.15%)
Aug 03, 2009 9.404 9.529 9.376 9.473 70,419 +0.08(+0.82%)
Jul 31, 2009 9.404 9.592 9.376 9.397 51,094 -0.06(-0.66%)
Jul 30, 2009 9.536 9.592 9.341 9.459 72,185 +0.07(+0.74%)
Jul 29, 2009 9.376 9.417 9.327 9.390 15,863 -0.03(-0.37%)
Jul 28, 2009 9.348 9.501 9.285 9.424 38,680 +0.02(+0.22%)
Jul 27, 2009 9.376 9.529 9.341 9.404 20,711 +0.02(+0.22%)
Jul 24, 2009 9.397 9.536 9.306 9.383 44,670 -0.10(-1.10%)
Jul 23, 2009 9.355 9.557 9.313 9.487 68,266 +0.10(+1.04%)
Jul 22, 2009 9.327 9.438 9.243 9.390 104,169 -0.05(-0.52%)
Jul 21, 2009 9.543 9.550 9.355 9.438 51,246 -0.08(-0.88%)
Jul 20, 2009 9.592 9.592 9.397 9.522 30,150 -0.05(-0.51%)
Jul 17, 2009 9.641 9.641 9.397 9.571 70,650 -0.02(-0.22%)
Jul 16, 2009 9.585 9.592 9.355 9.592 44,669 -0.07(-0.72%)
Jul 15, 2009 9.676 9.731 9.355 9.662 52,807 +0.09(+0.95%)
Jul 14, 2009 9.662 9.724 9.536 9.571 49,268 -0.13(-1.29%)
Jul 13, 2009 9.438 9.738 9.327 9.697 118,985 +0.29(+3.04%)
Jul 10, 2009 9.334 9.452 9.278 9.411 160,146 +0.02(+0.22%)
Jul 09, 2009 9.383 9.445 9.215 9.390 49,080 +0.08(+0.82%)
Jul 08, 2009 9.348 9.557 9.208 9.313 168,002 +0.03(+0.38%)
Jul 07, 2009 9.480 9.606 9.271 9.278 77,783 -0.15(-1.63%)
Jul 06, 2009 9.313 9.710 9.313 9.431 83,644 +0.05(+0.52%)
Jul 02, 2009 9.480 9.494 9.250 9.383 87,413 -0.22(-2.32%)
Jul 01, 2009 9.620 9.738 9.445 9.606 105,755 +0.07(+0.73%)
Jun 30, 2009 9.327 9.571 9.278 9.536 90,514 +0.15(+1.56%)
Jun 29, 2009 9.431 9.550 9.104 9.390 174,692 -0.03(-0.30%)
Jun 26, 2009 9.243 9.543 9.215 9.417 531,662 +0.09(+0.97%)
Jun 25, 2009 9.083 9.341 9.034 9.327 40,550 +0.26(+2.85%)
Jun 24, 2009 9.069 9.097 8.999 9.069 72,492 +0.03(+0.31%)
Jun 23, 2009 9.138 9.138 8.971 9.041 45,457 -0.03(-0.31%)
Jun 22, 2009 9.076 9.166 9.027 9.069 97,565 -0.10(-1.14%)
Jun 19, 2009 9.390 9.390 9.069 9.173 122,001 -0.11(-1.20%)
Jun 18, 2009 9.292 9.383 9.222 9.285 22,365 -0.01(-0.08%)
Jun 17, 2009 8.950 9.376 8.950 9.292 50,214 +0.35(+3.90%)
Jun 16, 2009 9.118 9.173 8.894 8.943 21,726 -0.07(-0.77%)
Jun 15, 2009 9.111 9.111 8.908 9.013 48,376 -0.19(-2.05%)
Jun 12, 2009 9.166 9.201 9.048 9.201 26,670 -0.01(-0.15%)
Jun 11, 2009 9.118 9.438 9.118 9.215 40,599 +0.15(+1.69%)
Jun 10, 2009 9.494 9.620 9.013 9.062 64,124 -0.32(-3.42%)
Jun 09, 2009 9.411 9.599 9.383 9.383 26,049 -0.16(-1.68%)
Jun 08, 2009 9.578 9.655 9.397 9.543 30,132 +0.03(+0.37%)
Jun 05, 2009 9.627 9.662 9.369 9.508 62,188 -0.12(-1.23%)
Jun 04, 2009 9.690 9.717 9.585 9.627 41,747 -0.03(-0.36%)
Jun 03, 2009 9.704 9.815 9.578 9.662 174,549 -0.15(-1.56%)
Jun 02, 2009 9.731 9.836 9.599 9.815 86,509 +0.05(+0.50%)
Jun 01, 2009 9.731 9.766 9.529 9.766 152,038 +0.03(+0.36%)
May 29, 2009 9.487 9.731 9.166 9.731 445,457 +0.24(+2.57%)
May 28, 2009 9.166 9.522 9.006 9.487 84,988 +0.37(+4.06%)
May 27, 2009 9.606 9.606 9.104 9.118 101,408 -0.51(-5.29%)
May 26, 2009 9.180 9.683 9.152 9.627 113,705 +0.38(+4.15%)
May 22, 2009 9.292 9.341 9.180 9.243 95,621 -0.03(-0.30%)
May 21, 2009 9.159 9.355 8.964 9.271 54,692 +0.02(+0.23%)
May 20, 2009 9.452 9.501 9.187 9.250 44,511 -0.10(-1.04%)
May 19, 2009 9.445 9.445 9.243 9.348 32,583 -0.03(-0.37%)
May 18, 2009 9.208 9.515 9.208 9.383 40,135 +0.30(+3.30%)
May 15, 2009 9.208 9.208 8.929 9.083 37,653 -0.08(-0.91%)
May 14, 2009 9.048 9.250 8.929 9.166 32,455 +0.19(+2.10%)
May 13, 2009 9.222 9.341 8.936 8.978 42,638 -0.33(-3.60%)
May 12, 2009 9.592 9.836 9.173 9.313 65,029 -0.13(-1.33%)
May 11, 2009 9.585 9.697 9.320 9.438 68,108 -0.32(-3.29%)
May 08, 2009 9.369 9.759 9.355 9.759 47,936 +0.31(+3.25%)
May 07, 2009 9.683 9.766 9.257 9.452 57,397 -0.15(-1.53%)
May 06, 2009 9.515 9.759 9.348 9.599 43,191 +0.11(+1.18%)
May 05, 2009 9.515 9.648 9.383 9.487 43,664 -0.12(-1.23%)
May 04, 2009 9.473 9.613 9.278 9.606 51,161 +0.33(+3.53%)
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.