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

Essa Bancorp Inc (NQ: ESSA )

17.81 +0.03 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 29, 2015 9.978 10.08 9.900 9.900 8,459 -0.09(-0.85%)
May 28, 2015 10.11 10.11 9.985 9.985 4,424 -0.05(-0.46%)
May 27, 2015 10.00 10.11 10.00 10.03 22,992 -0.02(-0.15%)
May 26, 2015 10.01 10.09 10.00 10.05 5,110 -0.07(-0.69%)
May 22, 2015 10.11 10.12 10.12 10.12 11,351 +0.09(+0.85%)
May 21, 2015 10.15 10.16 10.02 10.03 12,910 -0.09(-0.84%)
May 20, 2015 10.10 10.12 10.02 10.12 5,403 +0.02(+0.23%)
May 19, 2015 10.13 10.14 10.09 10.09 1,832 +0.04(+0.39%)
May 18, 2015 10.14 10.14 10.02 10.06 3,895 -0.08(-0.77%)
May 15, 2015 10.12 10.13 10.02 10.13 3,542 +0.09(+0.93%)
May 14, 2015 9.993 10.11 9.993 10.04 10,935 +0.01(+0.08%)
May 13, 2015 9.999 10.03 9.978 10.03 17,577 -0.01(-0.08%)
May 12, 2015 9.993 10.06 9.978 10.04 3,076 -0.11(-1.07%)
May 11, 2015 10.01 10.15 9.931 10.15 7,327 +0.16(+1.63%)
May 08, 2015 9.954 10.11 9.923 9.985 36,490 -0.02(-0.16%)
May 07, 2015 10.09 10.09 10.00 10.00 5,648 -0.03(-0.31%)
May 06, 2015 10.00 10.14 9.993 10.03 7,227 +0.05(+0.54%)
May 05, 2015 10.02 10.12 9.962 9.978 8,372 -0.09(-0.85%)
May 04, 2015 9.962 10.12 9.962 10.06 12,051 +0.04(+0.39%)
May 01, 2015 10.03 10.08 9.993 10.02 14,823 -0.09(-0.92%)
Apr 30, 2015 10.11 10.12 9.923 10.12 19,170 -0.02(-0.15%)
Apr 29, 2015 9.962 10.14 9.923 10.13 18,490 +0.12(+1.16%)
Apr 28, 2015 9.900 10.02 9.900 10.02 8,555 +0.12(+1.25%)
Apr 27, 2015 10.04 10.10 9.846 9.892 24,538 -0.15(-1.47%)
Apr 24, 2015 10.09 10.09 9.985 10.04 8,572 -0.02(-0.23%)
Apr 23, 2015 10.13 10.13 10.03 10.06 4,334 -0.05(-0.46%)
Apr 22, 2015 9.962 10.16 9.923 10.11 44,730 +0.17(+1.72%)
Apr 21, 2015 10.01 10.01 9.854 9.939 13,519 -0.10(-1.00%)
Apr 20, 2015 9.993 10.04 9.984 10.04 1,960 +0.10(+1.01%)
Apr 17, 2015 9.962 10.05 9.939 9.939 20,718 -0.12(-1.23%)
Apr 16, 2015 10.04 10.08 9.923 10.06 13,021 +0.14(+1.41%)
Apr 15, 2015 9.970 10.05 9.923 9.923 4,281 -0.02(-0.23%)
Apr 14, 2015 9.885 10.07 9.885 9.947 5,279 +0.04(+0.43%)
Apr 13, 2015 9.931 9.962 9.823 9.904 11,897 -0.04(-0.43%)
Apr 10, 2015 9.923 9.954 9.885 9.947 4,862 +0.06(+0.63%)
Apr 09, 2015 9.885 9.930 9.885 9.885 7,752 -0.03(-0.31%)
Apr 08, 2015 9.900 10.01 9.885 9.916 3,369 -0.03(-0.32%)
Apr 07, 2015 9.962 10.02 9.909 9.947 14,702 -0.02(-0.23%)
Apr 06, 2015 9.931 10.06 9.923 9.970 14,179 +0.01(+0.08%)
Apr 02, 2015 9.900 9.962 9.962 9.962 24,765 -0.04(-0.39%)
Apr 01, 2015 9.908 10.05 9.908 10.00 2,434 +0.06(+0.62%)
Mar 31, 2015 10.05 10.07 9.939 9.939 2,596 -0.13(-1.31%)
Mar 30, 2015 10.07 10.07 10.01 10.07 9,396 +0.01(+0.08%)
Mar 27, 2015 10.05 10.06 10.01 10.06 4,134 +0.05(+0.54%)
Mar 26, 2015 9.920 10.07 9.885 10.01 17,400 +0.01(+0.08%)
Mar 25, 2015 10.06 10.06 10.00 10.00 12,603 -0.05(-0.54%)
Mar 24, 2015 10.06 10.06 10.06 10.06 1,186 +0.00(+0.00%)
Mar 23, 2015 9.947 10.06 9.947 10.06 10,034 +0.13(+1.33%)
Mar 20, 2015 9.776 9.923 9.768 9.923 14,626 +0.12(+1.19%)
Mar 19, 2015 9.776 9.838 9.753 9.807 4,501 +0.02(+0.24%)
Mar 18, 2015 9.799 9.807 9.768 9.784 8,895 -0.02(-0.16%)
Mar 17, 2015 9.807 9.807 9.722 9.799 7,354 -0.01(-0.08%)
Mar 16, 2015 9.846 9.846 9.706 9.807 13,699 -0.03(-0.32%)
Mar 13, 2015 9.714 9.838 9.714 9.838 13,573 +0.02(+0.16%)
Mar 12, 2015 9.768 9.838 9.699 9.823 12,593 +0.12(+1.20%)
Mar 11, 2015 9.629 9.729 9.583 9.706 14,064 +0.02(+0.24%)
Mar 10, 2015 9.622 9.683 9.560 9.683 16,382 -0.02(-0.16%)
Mar 09, 2015 9.668 9.699 9.552 9.699 4,400 -0.03(-0.32%)
Mar 06, 2015 9.368 9.860 9.321 9.729 71,034 +0.35(+3.78%)
Mar 05, 2015 9.406 9.498 9.360 9.375 19,731 -0.03(-0.29%)
Mar 04, 2015 9.497 9.497 9.268 9.402 19,039 +0.07(+0.70%)
Mar 03, 2015 9.406 9.414 9.321 9.337 9,825 -0.13(-1.38%)
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.