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

Essa Bancorp Inc (NQ: ESSA )

17.22 -0.11 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2010 8.733 8.845 8.488 8.782 217,489 +0.05(+0.56%)
May 27, 2010 8.789 8.789 8.249 8.733 87,183 +0.15(+1.80%)
May 26, 2010 8.327 8.775 8.263 8.579 110,510 +0.06(+0.74%)
May 25, 2010 8.348 8.565 8.137 8.516 73,923 +0.04(+0.50%)
May 24, 2010 8.649 8.866 8.404 8.474 58,305 -0.15(-1.79%)
May 21, 2010 8.481 8.768 8.467 8.628 91,417 +0.05(+0.57%)
May 20, 2010 8.957 9.076 8.565 8.579 111,465 -0.49(-5.41%)
May 19, 2010 9.062 9.188 8.873 9.069 69,506 -0.06(-0.61%)
May 18, 2010 9.328 9.328 9.104 9.125 44,649 -0.13(-1.36%)
May 17, 2010 9.174 9.314 9.020 9.251 51,075 +0.15(+1.69%)
May 14, 2010 9.076 9.195 8.831 9.097 54,357 -0.04(-0.38%)
May 13, 2010 9.090 9.167 8.845 9.132 36,870 -0.01(-0.15%)
May 12, 2010 8.929 9.209 8.782 9.146 80,965 +0.22(+2.43%)
May 11, 2010 8.824 8.992 8.572 8.929 63,783 +0.15(+1.67%)
May 10, 2010 8.551 8.838 8.474 8.782 86,083 +0.62(+7.64%)
May 07, 2010 8.551 8.677 8.060 8.158 71,973 -0.37(-4.35%)
May 06, 2010 8.838 9.167 8.530 8.530 51,733 -0.34(-3.87%)
May 05, 2010 8.967 8.999 8.852 8.873 36,610 -0.20(-2.24%)
May 04, 2010 8.971 9.174 8.824 9.076 60,163 -0.04(-0.46%)
May 03, 2010 8.859 9.223 8.754 9.118 36,787 +0.31(+3.50%)
Apr 30, 2010 9.139 9.202 8.810 8.810 35,049 -0.36(-3.90%)
Apr 29, 2010 9.055 9.244 8.880 9.167 29,446 +0.16(+1.79%)
Apr 28, 2010 9.041 9.181 8.964 9.006 19,608 +0.04(+0.39%)
Apr 27, 2010 9.013 9.026 8.803 8.971 47,802 -0.05(-0.54%)
Apr 26, 2010 9.202 9.237 8.971 9.020 30,615 -0.22(-2.35%)
Apr 23, 2010 9.069 9.258 8.943 9.237 32,973 +0.13(+1.46%)
Apr 22, 2010 8.789 9.104 8.789 9.104 35,617 +0.22(+2.52%)
Apr 21, 2010 8.894 8.929 8.768 8.880 44,965 -0.04(-0.47%)
Apr 20, 2010 8.936 8.964 8.677 8.922 14,759 -0.03(-0.31%)
Apr 19, 2010 8.859 8.999 8.824 8.950 17,097 +0.04(+0.39%)
Apr 16, 2010 9.055 9.055 8.712 8.915 51,078 -0.15(-1.70%)
Apr 15, 2010 9.041 9.097 8.859 9.069 56,636 -0.03(-0.31%)
Apr 14, 2010 8.677 9.111 8.642 9.097 53,156 +0.43(+5.01%)
Apr 13, 2010 8.761 8.761 8.481 8.663 39,748 -0.10(-1.12%)
Apr 12, 2010 8.943 8.957 8.740 8.761 67,055 -0.20(-2.27%)
Apr 09, 2010 9.048 9.139 8.936 8.964 33,715 -0.11(-1.23%)
Apr 08, 2010 9.188 9.188 9.062 9.076 21,265 -0.17(-1.82%)
Apr 07, 2010 9.265 9.398 9.195 9.244 46,604 -0.13(-1.35%)
Apr 06, 2010 9.034 9.468 9.034 9.370 44,975 +0.26(+2.84%)
Apr 05, 2010 8.999 9.174 8.859 9.111 80,423 +0.15(+1.72%)
Apr 01, 2010 8.831 8.957 8.957 8.957 43,981 +0.18(+1.99%)
Mar 31, 2010 8.894 9.104 8.768 8.782 101,624 -0.18(-2.03%)
Mar 30, 2010 8.831 8.978 8.831 8.964 43,127 +0.09(+1.03%)
Mar 29, 2010 9.055 9.055 8.698 8.873 68,101 -0.19(-2.09%)
Mar 26, 2010 9.097 9.104 9.034 9.062 35,245 -0.03(-0.31%)
Mar 25, 2010 9.118 9.139 9.027 9.090 66,571 +0.04(+0.39%)
Mar 24, 2010 9.041 9.160 9.027 9.055 63,447 -0.04(-0.46%)
Mar 23, 2010 9.034 9.118 9.006 9.097 59,454 +0.04(+0.46%)
Mar 22, 2010 9.020 9.072 8.999 9.055 63,967 +0.02(+0.23%)
Mar 19, 2010 9.006 9.069 8.957 9.034 86,751 +0.06(+0.62%)
Mar 18, 2010 8.971 9.020 8.964 8.978 33,515 -0.04(-0.46%)
Mar 17, 2010 9.062 9.062 8.985 9.020 42,328 -0.01(-0.15%)
Mar 16, 2010 9.013 9.062 8.971 9.034 56,267 +0.01(+0.08%)
Mar 15, 2010 9.020 9.034 8.943 9.027 31,003 +0.03(+0.31%)
Mar 12, 2010 9.055 9.055 8.971 8.999 56,540 -0.06(-0.62%)
Mar 11, 2010 8.985 9.069 8.985 9.055 38,145 -0.01(-0.08%)
Mar 10, 2010 9.020 9.069 8.894 9.062 65,921 +0.00(+0.00%)
Mar 09, 2010 9.055 9.069 9.034 9.062 80,293 +0.01(+0.15%)
Mar 08, 2010 9.138 9.159 9.020 9.048 81,484 -0.17(-1.82%)
Mar 05, 2010 8.978 9.229 8.894 9.215 52,807 +0.26(+2.88%)
Mar 04, 2010 8.797 8.957 8.525 8.957 36,823 +0.20(+2.31%)
Mar 03, 2010 8.490 8.825 8.490 8.755 58,488 +0.25(+2.95%)
Mar 02, 2010 8.371 8.504 8.246 8.504 40,581 +0.15(+1.84%)
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.