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

Essa Bancorp Inc (NQ: ESSA )

16.65 +0.15 (+0.91%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 26, 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 30, 2011 7.671 7.814 7.479 7.479 47,581 -0.33(-4.19%)
Sep 29, 2011 7.835 7.835 7.579 7.807 14,291 +0.15(+1.95%)
Sep 28, 2011 7.906 7.913 7.657 7.657 33,669 -0.28(-3.58%)
Sep 27, 2011 8.034 8.041 7.771 7.942 45,061 -0.01(-0.18%)
Sep 26, 2011 7.856 7.956 7.842 7.956 18,463 -0.02(-0.27%)
Sep 23, 2011 7.842 7.999 7.821 7.977 32,717 +0.14(+1.82%)
Sep 22, 2011 7.657 7.977 7.657 7.835 67,359 +0.06(+0.82%)
Sep 21, 2011 7.970 8.034 7.757 7.771 54,321 -0.23(-2.93%)
Sep 20, 2011 7.970 8.041 7.963 8.006 47,902 +0.01(+0.18%)
Sep 19, 2011 8.027 8.091 7.920 7.992 18,008 -0.14(-1.75%)
Sep 16, 2011 8.184 8.184 8.006 8.134 46,671 +0.00(+0.00%)
Sep 15, 2011 8.127 8.134 8.027 8.134 11,794 +0.00(+0.00%)
Sep 14, 2011 8.141 8.219 8.013 8.134 58,645 +0.08(+0.97%)
Sep 13, 2011 7.942 8.077 7.850 8.056 49,283 +0.12(+1.52%)
Sep 12, 2011 7.616 7.971 7.616 7.935 34,578 +0.23(+3.04%)
Sep 09, 2011 7.786 7.793 7.631 7.701 155,848 -0.09(-1.09%)
Sep 08, 2011 7.907 7.949 7.730 7.786 55,811 -0.21(-2.66%)
Sep 07, 2011 7.907 8.119 7.907 7.999 51,304 +0.21(+2.73%)
Sep 06, 2011 7.439 7.829 7.439 7.786 82,756 +0.16(+2.14%)
Sep 02, 2011 7.623 7.730 7.588 7.623 56,415 -0.10(-1.28%)
Sep 01, 2011 8.041 8.056 7.694 7.723 49,098 -0.30(-3.71%)
Aug 31, 2011 8.091 8.176 8.013 8.020 89,705 -0.10(-1.22%)
Aug 30, 2011 8.119 8.176 7.971 8.119 36,008 -0.02(-0.26%)
Aug 29, 2011 7.886 8.190 7.878 8.141 46,841 +0.33(+4.26%)
Aug 26, 2011 7.751 7.935 7.680 7.808 46,571 +0.02(+0.27%)
Aug 25, 2011 8.204 8.204 7.779 7.786 36,827 -0.35(-4.35%)
Aug 24, 2011 7.928 8.162 7.928 8.141 45,212 +0.15(+1.86%)
Aug 23, 2011 7.723 7.999 7.723 7.992 47,209 +0.27(+3.49%)
Aug 22, 2011 7.808 7.829 7.701 7.723 36,694 +0.12(+1.58%)
Aug 19, 2011 7.517 7.829 7.517 7.602 31,648 +0.00(+0.00%)
Aug 18, 2011 7.758 7.864 7.553 7.602 91,741 -0.37(-4.62%)
Aug 17, 2011 7.808 7.992 7.772 7.971 24,176 +0.22(+2.83%)
Aug 16, 2011 7.779 7.878 7.687 7.751 36,327 -0.10(-1.26%)
Aug 15, 2011 7.652 7.850 7.567 7.850 77,499 +0.24(+3.17%)
Aug 12, 2011 7.765 7.793 7.553 7.609 40,550 -0.13(-1.74%)
Aug 11, 2011 7.581 7.864 7.574 7.744 81,173 +0.22(+2.92%)
Aug 10, 2011 7.949 7.971 7.510 7.524 66,882 -0.45(-5.68%)
Aug 09, 2011 7.723 7.978 7.439 7.978 142,096 +0.58(+7.85%)
Aug 08, 2011 7.893 8.112 7.397 7.397 93,267 -0.66(-8.18%)
Aug 05, 2011 8.126 8.289 7.971 8.056 38,496 +0.04(+0.44%)
Aug 04, 2011 8.318 8.438 8.006 8.020 100,395 -0.34(-4.07%)
Aug 03, 2011 8.112 8.467 8.077 8.360 29,911 +0.25(+3.06%)
Aug 02, 2011 8.056 8.254 8.056 8.112 50,329 -0.02(-0.26%)
Aug 01, 2011 8.226 8.226 8.056 8.134 110,783 -0.01(-0.17%)
Jul 29, 2011 8.332 8.431 8.098 8.148 86,840 -0.31(-3.68%)
Jul 28, 2011 8.098 8.459 8.084 8.459 89,015 +0.27(+3.29%)
Jul 27, 2011 8.282 8.415 8.112 8.190 60,137 -0.10(-1.20%)
Jul 26, 2011 8.417 8.495 8.247 8.289 26,210 -0.14(-1.68%)
Jul 25, 2011 8.481 8.559 8.410 8.431 17,451 -0.18(-2.06%)
Jul 22, 2011 8.608 8.686 8.537 8.608 21,839 +0.03(+0.33%)
Jul 21, 2011 8.729 8.778 8.488 8.580 84,532 -0.09(-1.06%)
Jul 20, 2011 8.800 8.800 8.665 8.672 7,222 -0.16(-1.84%)
Jul 19, 2011 8.800 8.849 8.715 8.835 25,571 +0.07(+0.81%)
Jul 18, 2011 8.764 8.785 8.715 8.764 67,497 -0.01(-0.16%)
Jul 15, 2011 8.715 8.778 8.707 8.778 37,779 +0.06(+0.73%)
Jul 14, 2011 8.725 8.743 8.651 8.715 29,743 -0.03(-0.32%)
Jul 13, 2011 8.856 8.963 8.658 8.743 20,437 -0.11(-1.28%)
Jul 12, 2011 8.800 8.927 8.800 8.856 94,052 +0.05(+0.56%)
Jul 11, 2011 8.849 8.863 8.736 8.807 50,646 -0.12(-1.35%)
Jul 08, 2011 8.849 8.948 8.800 8.927 26,810 -0.02(-0.24%)
Jul 07, 2011 8.934 8.963 8.892 8.948 49,726 +0.12(+1.36%)
Jul 06, 2011 8.842 8.955 8.800 8.828 42,930 -0.04(-0.48%)
Jul 05, 2011 8.920 8.927 8.835 8.870 20,646 -0.01(-0.08%)
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.