Skip to main content

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

Historical Prices

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.