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 (%)
Oct 31, 2013 8.177 8.251 8.041 8.192 0 -0.01(-0.09%)
Oct 30, 2013 8.199 8.289 8.199 8.199 16,325 +0.00(+0.00%)
Oct 29, 2013 8.221 8.221 8.184 8.199 0 -0.02(-0.27%)
Oct 28, 2013 8.109 8.221 8.109 8.221 0 +0.13(+1.66%)
Oct 25, 2013 7.937 8.109 7.937 8.087 0 +0.18(+2.27%)
Oct 24, 2013 7.901 7.982 7.901 7.908 17,512 +0.02(+0.28%)
Oct 23, 2013 7.988 8.035 7.863 7.885 0 -0.05(-0.66%)
Oct 22, 2013 7.908 7.997 7.863 7.937 11,713 +0.04(+0.47%)
Oct 21, 2013 8.012 8.102 7.885 7.900 13,427 -0.12(-1.49%)
Oct 18, 2013 8.042 8.087 7.773 8.020 30,508 +0.06(+0.75%)
Oct 17, 2013 7.908 8.065 7.863 7.960 16,854 +0.04(+0.57%)
Oct 16, 2013 7.990 8.124 7.818 7.915 10,690 -0.05(-0.66%)
Oct 15, 2013 8.012 8.154 7.900 7.967 9,743 -0.07(-0.84%)
Oct 14, 2013 8.065 8.184 7.908 8.035 32,821 -0.06(-0.74%)
Oct 11, 2013 8.079 8.162 8.035 8.094 0 -0.02(-0.28%)
Oct 10, 2013 7.878 8.177 7.825 8.117 16,015 +0.31(+4.02%)
Oct 09, 2013 7.870 8.027 7.788 7.803 0 -0.02(-0.29%)
Oct 08, 2013 7.818 7.878 7.773 7.825 48,104 +0.03(+0.38%)
Oct 07, 2013 7.908 7.915 7.788 7.795 0 -0.07(-0.86%)
Oct 04, 2013 7.706 7.900 7.706 7.863 0 +0.14(+1.84%)
Oct 03, 2013 7.758 7.833 7.713 7.721 0 -0.04(-0.58%)
Oct 02, 2013 7.840 7.952 7.743 7.766 160,718 -0.13(-1.70%)
Oct 01, 2013 7.781 7.930 7.766 7.900 66,879 +0.07(+0.86%)
Sep 27, 2013 7.818 7.878 7.736 7.833 0 +0.00(+0.00%)
Sep 26, 2013 7.833 7.885 7.743 7.833 12,299 -0.04(-0.57%)
Sep 25, 2013 8.094 8.094 7.848 7.878 12,368 -0.16(-2.04%)
Sep 24, 2013 8.050 8.132 7.967 8.042 13,862 -0.03(-0.37%)
Sep 23, 2013 8.057 8.117 7.785 8.072 18,993 -0.10(-1.28%)
Sep 20, 2013 8.027 8.221 8.012 8.177 0 +0.15(+1.86%)
Sep 19, 2013 8.050 8.199 7.997 8.027 0 +0.01(+0.09%)
Sep 18, 2013 7.937 8.027 7.885 8.020 0 +0.07(+0.85%)
Sep 17, 2013 7.803 7.982 7.803 7.952 0 +0.15(+1.92%)
Sep 16, 2013 7.721 7.915 7.706 7.803 0 +0.08(+1.06%)
Sep 13, 2013 7.751 7.751 7.698 7.721 0 +0.00(+0.00%)
Sep 12, 2013 7.773 7.975 7.721 7.721 0 -0.01(-0.19%)
Sep 11, 2013 7.691 7.765 7.669 7.736 0 -0.04(-0.48%)
Sep 10, 2013 7.810 7.810 7.706 7.773 5,768 -0.02(-0.29%)
Sep 09, 2013 7.632 7.810 7.587 7.795 0 +0.16(+2.14%)
Sep 06, 2013 7.736 7.736 7.624 7.632 0 -0.07(-0.97%)
Sep 05, 2013 7.698 7.765 7.639 7.706 0 -0.01(-0.10%)
Sep 04, 2013 7.974 7.974 7.698 7.713 0 -0.24(-2.99%)
Sep 03, 2013 7.996 7.996 7.951 7.951 0 +0.02(+0.28%)
Aug 30, 2013 8.056 8.145 7.847 7.929 0 -0.13(-1.66%)
Aug 29, 2013 8.093 8.189 7.996 8.063 19,957 +0.05(+0.65%)
Aug 28, 2013 8.070 8.175 8.011 8.011 0 -0.07(-0.83%)
Aug 27, 2013 8.070 8.204 8.070 8.078 70,799 -0.05(-0.64%)
Aug 26, 2013 8.152 8.152 8.108 8.130 0 +0.00(+0.00%)
Aug 23, 2013 8.175 8.212 8.070 8.130 0 -0.05(-0.64%)
Aug 22, 2013 8.227 8.323 8.175 8.182 8,620 -0.01(-0.18%)
Aug 21, 2013 8.256 8.353 8.122 8.197 0 -0.09(-1.08%)
Aug 20, 2013 8.234 8.476 8.229 8.286 27,518 +0.07(+0.91%)
Aug 19, 2013 8.197 8.405 8.197 8.212 11,435 +0.02(+0.27%)
Aug 16, 2013 8.219 8.249 8.115 8.189 0 -0.01(-0.09%)
Aug 15, 2013 8.219 8.331 8.182 8.197 18,130 -0.04(-0.45%)
Aug 14, 2013 8.479 8.479 8.219 8.234 19,737 -0.22(-2.64%)
Aug 13, 2013 8.465 8.487 8.435 8.457 29,179 -0.01(-0.09%)
Aug 12, 2013 8.383 8.487 8.383 8.465 15,599 +0.02(+0.26%)
Aug 09, 2013 8.435 8.479 8.375 8.442 62,148 +0.01(+0.18%)
Aug 08, 2013 8.450 8.487 8.413 8.427 49,082 -0.02(-0.26%)
Aug 07, 2013 8.494 8.576 8.431 8.450 35,781 -0.05(-0.61%)
Aug 06, 2013 8.554 8.554 8.455 8.502 16,410 -0.05(-0.61%)
Aug 05, 2013 8.502 8.554 8.468 8.554 21,697 +0.04(+0.52%)
Aug 02, 2013 8.465 8.554 8.420 8.509 48,034 -0.01(-0.09%)
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.