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 31, 2007 7.977 7.998 7.964 7.970 61,374 +0.01(+0.09%)
May 30, 2007 7.970 7.998 7.957 7.963 41,371 -0.01(-0.09%)
May 29, 2007 7.998 7.998 7.970 7.970 49,137 -0.03(-0.35%)
May 25, 2007 7.998 8.040 7.998 7.998 29,259 -0.04(-0.52%)
May 24, 2007 7.998 8.068 7.998 8.040 30,062 +0.00(+0.00%)
May 23, 2007 8.005 8.068 8.005 8.040 18,428 -0.03(-0.43%)
May 22, 2007 8.033 8.089 7.998 8.075 40,622 +0.03(+0.35%)
May 21, 2007 8.068 8.075 7.984 8.047 22,171 -0.04(-0.52%)
May 18, 2007 7.998 8.110 7.998 8.089 52,807 +0.08(+1.05%)
May 17, 2007 7.984 8.033 7.984 8.005 14,230 -0.03(-0.35%)
May 16, 2007 7.998 8.049 7.984 8.033 92,265 +0.02(+0.26%)
May 15, 2007 8.033 8.068 8.012 8.012 16,323 +0.01(+0.09%)
May 14, 2007 8.138 8.145 7.984 8.005 113,023 -0.13(-1.63%)
May 11, 2007 8.033 8.173 7.991 8.138 59,853 +0.07(+0.87%)
May 10, 2007 8.012 8.138 7.998 8.068 176,105 +0.03(+0.43%)
May 09, 2007 8.012 8.047 8.012 8.033 88,447 -0.01(-0.17%)
May 08, 2007 8.026 8.061 8.005 8.047 59,265 +0.01(+0.17%)
May 07, 2007 8.026 8.039 8.005 8.033 134,685 +0.01(+0.17%)
May 04, 2007 8.005 8.061 8.005 8.019 76,058 +0.01(+0.17%)
May 03, 2007 7.998 8.026 7.991 8.005 105,863 +0.01(+0.09%)
May 02, 2007 8.005 8.026 7.998 7.998 71,629 +0.00(+0.00%)
May 01, 2007 8.005 8.026 7.970 7.998 61,155 -0.01(-0.09%)
Apr 30, 2007 7.991 8.103 7.991 8.005 224,797 -0.05(-0.61%)
Apr 27, 2007 8.103 8.103 8.033 8.054 200,158 -0.01(-0.17%)
Apr 26, 2007 8.103 8.131 8.040 8.068 265,641 -0.05(-0.60%)
Apr 25, 2007 8.208 8.208 8.103 8.117 116,130 -0.14(-1.69%)
Apr 24, 2007 8.313 8.313 8.033 8.257 410,357 -0.06(-0.67%)
Apr 23, 2007 8.369 8.376 8.313 8.313 419,729 -0.06(-0.75%)
Apr 20, 2007 8.376 8.376 8.348 8.376 384,406 +0.00(+0.00%)
Apr 19, 2007 8.369 8.383 8.348 8.376 221,857 +0.00(+0.00%)
Apr 18, 2007 8.383 8.383 8.355 8.376 155,816 +0.00(+0.00%)
Apr 17, 2007 8.369 8.404 8.341 8.376 485,757 +0.00(+0.06%)
Apr 16, 2007 8.383 8.411 8.341 8.371 600,619 -0.02(-0.22%)
Apr 13, 2007 8.383 8.411 8.361 8.390 346,448 +0.01(+0.08%)
Apr 12, 2007 8.383 8.397 8.313 8.383 386,451 -0.04(-0.50%)
Apr 11, 2007 8.487 8.487 8.383 8.425 431,524 -0.06(-0.74%)
Apr 10, 2007 8.515 8.522 8.383 8.487 355,939 +0.00(+0.00%)
Apr 09, 2007 8.383 8.529 8.313 8.487 564,579 +0.10(+1.17%)
Apr 05, 2007 8.271 8.411 8.208 8.390 1,915,513 +0.16(+1.95%)
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.