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

Essa Bancorp Inc (NQ: ESSA )

16.60 -0.10 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Sep 28, 2007 7.737 7.743 7.674 7.709 83,473 +0.02(+0.27%)
Sep 27, 2007 7.909 7.909 7.688 7.688 7,532 +0.00(+0.05%)
Sep 26, 2007 7.674 7.688 7.660 7.684 20,615 -0.02(-0.32%)
Sep 25, 2007 7.716 7.716 7.605 7.709 13,853 -0.01(-0.09%)
Sep 24, 2007 7.626 7.826 7.626 7.716 14,666 +0.06(+0.72%)
Sep 21, 2007 7.709 7.709 7.605 7.660 73,893 -0.07(-0.90%)
Sep 20, 2007 7.785 7.785 7.730 7.730 15,577 -0.07(-0.89%)
Sep 19, 2007 7.840 7.840 7.750 7.799 28,927 -0.01(-0.09%)
Sep 18, 2007 7.951 8.020 7.543 7.806 101,263 -0.13(-1.66%)
Sep 17, 2007 7.792 7.951 7.792 7.937 18,328 +0.13(+1.68%)
Sep 14, 2007 7.902 7.911 7.709 7.806 7,593 -0.14(-1.74%)
Sep 13, 2007 7.875 7.944 7.847 7.944 3,979 +0.13(+1.68%)
Sep 12, 2007 7.868 7.882 7.771 7.813 11,696 -0.03(-0.44%)
Sep 11, 2007 7.869 7.896 7.778 7.847 23,538 -0.06(-0.79%)
Sep 10, 2007 7.778 7.951 7.737 7.909 17,935 +0.10(+1.24%)
Sep 07, 2007 7.605 7.992 7.605 7.813 54,611 +0.21(+2.73%)
Sep 06, 2007 7.674 7.743 7.605 7.605 42,668 -0.02(-0.27%)
Sep 05, 2007 7.667 7.743 7.536 7.626 33,266 -0.13(-1.69%)
Sep 04, 2007 7.861 8.020 7.660 7.757 29,795 +0.12(+1.54%)
Aug 31, 2007 7.778 7.778 7.640 7.640 6,686 -0.08(-0.99%)
Aug 30, 2007 7.730 7.730 7.660 7.716 10,847 -0.02(-0.27%)
Aug 29, 2007 7.847 7.854 7.737 7.737 40,451 -0.11(-1.41%)
Aug 28, 2007 7.667 7.847 7.667 7.847 18,140 +0.17(+2.25%)
Aug 27, 2007 7.688 7.688 7.612 7.674 24,206 -0.01(-0.18%)
Aug 24, 2007 7.591 7.743 7.591 7.688 23,273 +0.13(+1.74%)
Aug 23, 2007 7.605 7.605 7.543 7.557 34,619 -0.03(-0.45%)
Aug 22, 2007 7.571 7.633 7.564 7.591 155,800 +0.06(+0.83%)
Aug 21, 2007 7.266 7.529 7.266 7.529 115,673 +0.26(+3.52%)
Aug 20, 2007 7.190 7.336 7.190 7.273 39,116 +0.07(+0.96%)
Aug 17, 2007 7.211 7.342 7.135 7.204 53,595 +0.15(+2.16%)
Aug 16, 2007 7.100 7.176 7.052 7.052 67,505 -0.07(-0.97%)
Aug 15, 2007 7.163 7.163 7.107 7.121 61,124 -0.01(-0.10%)
Aug 14, 2007 7.156 7.197 7.100 7.128 77,454 -0.06(-0.77%)
Aug 13, 2007 7.208 7.225 7.163 7.183 8,967 -0.01(-0.10%)
Aug 10, 2007 7.156 7.246 7.156 7.190 22,089 -0.07(-0.95%)
Aug 09, 2007 7.246 7.363 7.246 7.259 22,594 -0.14(-1.87%)
Aug 08, 2007 7.156 7.398 7.156 7.398 310,835 +0.21(+2.88%)
Aug 07, 2007 7.121 7.280 7.121 7.190 217,765 +0.07(+0.97%)
Aug 06, 2007 7.329 7.329 7.121 7.121 150,051 -0.24(-3.20%)
Aug 03, 2007 7.356 7.439 7.294 7.356 254,179 -0.08(-1.02%)
Aug 02, 2007 7.481 7.495 7.398 7.432 41,909 -0.06(-0.83%)
Aug 01, 2007 7.488 7.520 7.398 7.495 31,654 +0.02(+0.28%)
Jul 31, 2007 7.543 7.543 7.474 7.474 12,728 -0.07(-0.92%)
Jul 30, 2007 7.571 7.571 7.474 7.543 30,229 -0.03(-0.37%)
Jul 27, 2007 7.405 7.577 7.398 7.571 33,295 +0.17(+2.34%)
Jul 26, 2007 7.432 7.432 7.266 7.398 70,402 -0.03(-0.47%)
Jul 25, 2007 7.432 7.439 7.398 7.432 35,543 -0.02(-0.28%)
Jul 24, 2007 7.557 7.557 7.253 7.453 68,349 -0.10(-1.37%)
Jul 23, 2007 7.598 7.598 7.557 7.557 8,542 -0.04(-0.55%)
Jul 20, 2007 7.571 7.598 7.557 7.598 18,908 +0.03(+0.37%)
Jul 19, 2007 7.605 7.606 7.564 7.571 45,701 -0.01(-0.09%)
Jul 18, 2007 7.639 7.639 7.577 7.577 10,703 -0.08(-1.08%)
Jul 17, 2007 7.605 7.709 7.605 7.660 56,553 +0.06(+0.73%)
Jul 16, 2007 7.577 7.640 7.571 7.605 35,534 +0.00(+0.00%)
Jul 13, 2007 7.605 7.606 7.605 7.605 2,748 -0.01(-0.09%)
Jul 12, 2007 7.591 7.612 7.571 7.612 116,023 +0.03(+0.36%)
Jul 11, 2007 7.605 7.619 7.571 7.584 79,827 -0.04(-0.54%)
Jul 10, 2007 7.640 7.640 7.605 7.626 151,757 -0.05(-0.63%)
Jul 09, 2007 7.640 7.674 7.640 7.674 100,668 +0.03(+0.36%)
Jul 06, 2007 7.640 7.667 7.640 7.647 27,799 +0.01(+0.09%)
Jul 05, 2007 7.640 7.674 7.640 7.640 20,357 +0.00(+0.00%)
Jul 03, 2007 7.640 7.660 7.640 7.640 35,291 -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.