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 UNCHANGED
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 30, 2011 7.682 7.824 7.489 7.489 47,515 -0.33(-4.19%)
Sep 29, 2011 7.846 7.846 7.589 7.817 14,271 +0.15(+1.95%)
Sep 28, 2011 7.917 7.924 7.668 7.668 33,623 -0.29(-3.58%)
Sep 27, 2011 8.045 8.052 7.782 7.953 44,999 -0.01(-0.18%)
Sep 26, 2011 7.867 7.967 7.853 7.967 18,437 -0.02(-0.27%)
Sep 23, 2011 7.853 8.010 7.832 7.988 32,673 +0.14(+1.82%)
Sep 22, 2011 7.668 7.988 7.668 7.846 67,267 +0.06(+0.82%)
Sep 21, 2011 7.981 8.045 7.767 7.782 54,247 -0.24(-2.93%)
Sep 20, 2011 7.981 8.052 7.974 8.017 47,837 +0.01(+0.18%)
Sep 19, 2011 8.038 8.102 7.931 8.003 17,983 -0.14(-1.75%)
Sep 16, 2011 8.195 8.195 8.017 8.145 46,607 +0.00(+0.00%)
Sep 15, 2011 8.138 8.145 8.038 8.145 11,777 +0.00(+0.00%)
Sep 14, 2011 8.152 8.231 8.024 8.145 58,565 +0.08(+0.97%)
Sep 13, 2011 7.953 8.088 7.861 8.067 49,215 +0.12(+1.52%)
Sep 12, 2011 7.627 7.982 7.627 7.946 34,531 +0.23(+3.04%)
Sep 09, 2011 7.797 7.804 7.641 7.712 155,633 -0.09(-1.09%)
Sep 08, 2011 7.918 7.960 7.740 7.797 55,734 -0.21(-2.66%)
Sep 07, 2011 7.918 8.131 7.918 8.010 51,233 +0.21(+2.73%)
Sep 06, 2011 7.449 7.840 7.449 7.797 82,643 +0.16(+2.14%)
Sep 02, 2011 7.634 7.740 7.598 7.634 56,337 -0.10(-1.28%)
Sep 01, 2011 8.053 8.067 7.705 7.733 49,030 -0.30(-3.71%)
Aug 31, 2011 8.102 8.187 8.024 8.031 89,582 -0.10(-1.22%)
Aug 30, 2011 8.131 8.187 7.982 8.131 35,959 -0.02(-0.26%)
Aug 29, 2011 7.896 8.202 7.889 8.152 46,776 +0.33(+4.26%)
Aug 26, 2011 7.762 7.946 7.691 7.818 46,507 +0.02(+0.27%)
Aug 25, 2011 8.216 8.216 7.790 7.797 36,776 -0.35(-4.35%)
Aug 24, 2011 7.939 8.173 7.939 8.152 45,150 +0.15(+1.86%)
Aug 23, 2011 7.733 8.010 7.733 8.003 47,144 +0.27(+3.49%)
Aug 22, 2011 7.818 7.840 7.712 7.733 36,644 +0.12(+1.58%)
Aug 19, 2011 7.528 7.840 7.528 7.613 31,605 +0.00(+0.00%)
Aug 18, 2011 7.769 7.875 7.563 7.613 91,615 -0.37(-4.62%)
Aug 17, 2011 7.818 8.003 7.783 7.982 24,143 +0.22(+2.83%)
Aug 16, 2011 7.790 7.889 7.698 7.762 36,277 -0.10(-1.26%)
Aug 15, 2011 7.662 7.861 7.577 7.861 77,392 +0.24(+3.17%)
Aug 12, 2011 7.776 7.804 7.563 7.620 40,494 -0.13(-1.74%)
Aug 11, 2011 7.591 7.875 7.584 7.755 81,061 +0.22(+2.92%)
Aug 10, 2011 7.960 7.982 7.520 7.535 66,790 -0.45(-5.68%)
Aug 09, 2011 7.733 7.989 7.449 7.989 141,901 +0.58(+7.85%)
Aug 08, 2011 7.904 8.123 7.407 7.407 93,139 -0.66(-8.18%)
Aug 05, 2011 8.138 8.301 7.982 8.067 38,444 +0.04(+0.44%)
Aug 04, 2011 8.329 8.450 8.017 8.031 100,257 -0.34(-4.07%)
Aug 03, 2011 8.123 8.478 8.088 8.372 29,870 +0.25(+3.06%)
Aug 02, 2011 8.067 8.265 8.067 8.123 50,259 -0.02(-0.26%)
Aug 01, 2011 8.237 8.237 8.067 8.145 110,631 -0.01(-0.17%)
Jul 29, 2011 8.343 8.443 8.109 8.159 86,720 -0.31(-3.69%)
Jul 28, 2011 8.109 8.471 8.095 8.471 88,892 +0.27(+3.29%)
Jul 27, 2011 8.294 8.427 8.123 8.202 60,054 -0.10(-1.20%)
Jul 26, 2011 8.429 8.507 8.258 8.301 26,174 -0.14(-1.68%)
Jul 25, 2011 8.492 8.570 8.421 8.443 17,427 -0.18(-2.06%)
Jul 22, 2011 8.620 8.698 8.549 8.620 21,809 +0.03(+0.33%)
Jul 21, 2011 8.741 8.790 8.499 8.592 84,416 -0.09(-1.06%)
Jul 20, 2011 8.812 8.812 8.677 8.684 7,212 -0.16(-1.84%)
Jul 19, 2011 8.812 8.861 8.727 8.847 25,535 +0.07(+0.81%)
Jul 18, 2011 8.776 8.797 8.727 8.776 67,404 -0.01(-0.16%)
Jul 15, 2011 8.727 8.790 8.719 8.790 37,728 +0.06(+0.73%)
Jul 14, 2011 8.737 8.755 8.663 8.727 29,702 -0.03(-0.32%)
Jul 13, 2011 8.868 8.975 8.670 8.755 20,409 -0.11(-1.28%)
Jul 12, 2011 8.812 8.939 8.812 8.868 93,923 +0.05(+0.56%)
Jul 11, 2011 8.861 8.876 8.748 8.819 50,576 -0.12(-1.35%)
Jul 08, 2011 8.861 8.961 8.812 8.939 26,773 -0.02(-0.24%)
Jul 07, 2011 8.946 8.975 8.904 8.961 49,657 +0.12(+1.36%)
Jul 06, 2011 8.854 8.968 8.812 8.840 42,871 -0.04(-0.48%)
Jul 05, 2011 8.932 8.939 8.847 8.883 20,618 -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.