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

Essa Bancorp Inc (NQ: ESSA )

19.87 +0.31 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 30, 2014 7.933 7.971 7.829 7.881 34,523 -0.02(-0.28%)
May 29, 2014 7.978 7.978 7.822 7.904 22,379 +0.00(+0.00%)
May 28, 2014 7.911 7.957 7.837 7.904 22,691 -0.06(-0.75%)
May 27, 2014 7.978 8.125 7.785 7.963 32,401 +0.05(+0.66%)
May 23, 2014 7.874 7.911 7.911 7.911 12,519 +0.04(+0.47%)
May 22, 2014 7.881 8.008 7.874 7.874 5,637 -0.04(-0.47%)
May 21, 2014 7.740 8.037 7.703 7.911 36,589 +0.14(+1.82%)
May 20, 2014 7.896 7.896 7.696 7.770 51,435 -0.06(-0.76%)
May 19, 2014 7.904 7.904 7.748 7.829 16,674 +0.04(+0.48%)
May 16, 2014 7.740 7.829 7.659 7.792 56,440 +0.06(+0.77%)
May 15, 2014 7.725 7.829 7.666 7.733 30,323 +0.00(+0.00%)
May 14, 2014 7.874 7.919 7.725 7.733 55,137 -0.08(-1.05%)
May 13, 2014 7.815 7.919 7.755 7.815 17,189 -0.15(-1.87%)
May 12, 2014 7.777 8.030 7.706 7.963 30,698 +0.27(+3.57%)
May 09, 2014 7.688 7.815 7.629 7.688 16,495 -0.01(-0.19%)
May 08, 2014 7.725 7.815 7.621 7.703 19,094 +0.00(+0.00%)
May 07, 2014 7.651 7.740 7.577 7.703 38,189 +0.08(+1.07%)
May 06, 2014 7.651 7.792 7.614 7.621 53,158 -0.06(-0.77%)
May 05, 2014 7.688 7.733 7.673 7.681 24,498 -0.03(-0.39%)
May 02, 2014 7.636 7.733 7.636 7.711 26,436 +0.06(+0.78%)
May 01, 2014 7.696 7.748 7.621 7.651 39,706 -0.07(-0.87%)
Apr 30, 2014 7.763 7.815 7.636 7.718 49,642 -0.04(-0.57%)
Apr 29, 2014 7.800 7.837 7.725 7.763 20,808 +0.03(+0.38%)
Apr 28, 2014 7.748 7.800 7.725 7.733 32,973 +0.05(+0.68%)
Apr 25, 2014 7.859 7.888 7.651 7.681 32,133 -0.17(-2.18%)
Apr 24, 2014 7.822 7.978 7.807 7.852 26,514 +0.03(+0.38%)
Apr 23, 2014 7.959 7.978 7.777 7.822 25,235 -0.07(-0.94%)
Apr 22, 2014 7.874 7.948 7.837 7.896 32,781 +0.05(+0.66%)
Apr 21, 2014 7.800 8.023 7.651 7.844 109,000 -0.13(-1.58%)
Apr 17, 2014 7.904 7.971 7.971 7.971 38,366 +0.03(+0.37%)
Apr 16, 2014 8.060 8.060 7.807 7.941 26,026 -0.04(-0.56%)
Apr 15, 2014 7.971 8.045 7.919 7.985 63,162 -0.01(-0.09%)
Apr 14, 2014 7.948 8.082 7.919 7.993 23,476 +0.14(+1.80%)
Apr 11, 2014 7.815 7.978 7.815 7.852 19,519 -0.02(-0.28%)
Apr 10, 2014 8.097 8.097 7.874 7.874 44,586 -0.12(-1.49%)
Apr 09, 2014 8.030 8.093 7.993 7.993 25,777 +0.01(+0.19%)
Apr 08, 2014 8.156 8.253 7.948 7.978 18,922 +0.01(+0.09%)
Apr 07, 2014 8.037 8.097 7.956 7.971 28,592 -0.10(-1.29%)
Apr 04, 2014 8.290 8.290 7.993 8.075 45,949 -0.13(-1.63%)
Apr 03, 2014 8.305 8.372 8.171 8.208 35,916 -0.05(-0.63%)
Apr 02, 2014 8.387 8.387 8.201 8.260 22,123 -0.08(-0.98%)
Apr 01, 2014 8.156 8.394 8.156 8.342 21,423 +0.27(+3.31%)
Mar 31, 2014 8.297 8.327 8.075 8.075 64,921 -0.16(-1.90%)
Mar 28, 2014 8.268 8.364 8.179 8.231 43,672 -0.04(-0.45%)
Mar 27, 2014 8.260 8.414 8.231 8.268 27,978 +0.04(+0.54%)
Mar 26, 2014 8.468 8.468 8.223 8.223 26,567 -0.16(-1.95%)
Mar 25, 2014 8.394 8.476 8.320 8.387 7,900 +0.02(+0.27%)
Mar 24, 2014 8.357 8.468 8.312 8.364 12,187 -0.07(-0.88%)
Mar 21, 2014 8.520 8.617 8.401 8.439 43,047 -0.04(-0.44%)
Mar 20, 2014 8.401 8.543 8.349 8.476 16,427 +0.02(+0.26%)
Mar 19, 2014 8.379 8.491 8.379 8.453 12,914 -0.04(-0.44%)
Mar 18, 2014 8.342 8.505 8.287 8.491 27,033 +0.16(+1.96%)
Mar 17, 2014 8.327 8.364 8.297 8.327 6,893 +0.02(+0.27%)
Mar 14, 2014 8.245 8.379 8.231 8.305 26,201 +0.04(+0.45%)
Mar 13, 2014 8.379 8.416 8.253 8.268 48,810 -0.11(-1.33%)
Mar 12, 2014 8.379 8.483 8.283 8.379 12,893 +0.01(+0.09%)
Mar 11, 2014 8.490 8.527 8.283 8.372 30,638 -0.13(-1.56%)
Mar 10, 2014 8.556 8.660 8.350 8.505 25,372 -0.17(-1.96%)
Mar 07, 2014 8.637 8.674 8.561 8.674 13,612 +0.10(+1.21%)
Mar 06, 2014 8.645 8.645 8.549 8.571 19,647 -0.10(-1.11%)
Mar 05, 2014 8.571 8.682 8.510 8.667 29,682 +0.06(+0.69%)
Mar 04, 2014 8.423 8.778 8.224 8.608 53,526 +0.28(+3.37%)
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.