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 (%)
Dec 31, 2013 8.750 8.668 8.668 8.668 20,671 -0.06(-0.69%)
Dec 30, 2013 8.653 8.728 8.623 8.728 9,138 +0.08(+0.95%)
Dec 27, 2013 8.660 8.698 8.519 8.645 7,615 +0.02(+0.26%)
Dec 26, 2013 8.615 8.660 8.578 8.623 9,038 +0.06(+0.70%)
Dec 24, 2013 8.638 8.660 8.465 8.563 4,225 -0.05(-0.61%)
Dec 23, 2013 8.623 8.623 8.480 8.615 11,234 +0.03(+0.35%)
Dec 20, 2013 8.398 8.623 8.323 8.585 49,605 +0.21(+2.51%)
Dec 19, 2013 8.323 8.383 8.323 8.375 12,556 +0.05(+0.63%)
Dec 18, 2013 8.285 8.368 8.225 8.323 19,119 +0.04(+0.54%)
Dec 17, 2013 8.263 8.297 8.225 8.278 8,008 -0.01(-0.09%)
Dec 16, 2013 8.188 8.315 8.173 8.285 24,454 +0.13(+1.56%)
Dec 13, 2013 8.203 8.210 8.158 8.158 7,919 -0.04(-0.55%)
Dec 12, 2013 8.188 8.315 8.113 8.203 19,476 +0.04(+0.55%)
Dec 11, 2013 8.352 8.359 8.150 8.158 11,070 -0.19(-2.32%)
Dec 10, 2013 8.509 8.546 8.345 8.352 16,618 -0.16(-1.93%)
Dec 09, 2013 8.404 8.576 8.404 8.516 20,690 +0.04(+0.53%)
Dec 06, 2013 8.315 8.509 8.315 8.471 0 +0.21(+2.53%)
Dec 05, 2013 8.098 8.262 8.098 8.262 0 +0.01(+0.18%)
Dec 04, 2013 8.255 8.389 8.188 8.248 0 -0.04(-0.54%)
Dec 03, 2013 8.292 8.345 8.285 8.292 0 -0.03(-0.36%)
Dec 02, 2013 8.583 8.613 8.322 8.322 0 -0.32(-3.71%)
Nov 29, 2013 8.621 8.680 8.606 8.643 0 +0.07(+0.87%)
Nov 27, 2013 8.404 8.658 8.382 8.568 0 +0.16(+1.95%)
Nov 26, 2013 8.203 8.427 8.190 8.404 0 +0.24(+2.93%)
Nov 25, 2013 8.173 8.210 8.128 8.165 0 +0.03(+0.37%)
Nov 22, 2013 8.195 8.195 8.083 8.136 0 -0.02(-0.27%)
Nov 21, 2013 8.106 8.173 8.106 8.158 19,709 +0.06(+0.74%)
Nov 20, 2013 8.024 8.098 8.009 8.098 0 +0.04(+0.56%)
Nov 19, 2013 8.068 8.098 7.986 8.053 58,448 -0.01(-0.09%)
Nov 18, 2013 7.927 8.203 7.927 8.061 0 +0.11(+1.41%)
Nov 15, 2013 7.904 8.016 7.867 7.949 0 +0.03(+0.38%)
Nov 14, 2013 7.941 8.076 7.882 7.919 0 +0.00(+0.00%)
Nov 12, 2013 8.180 8.188 7.770 7.919 0 -0.26(-3.19%)
Nov 11, 2013 8.270 8.277 8.173 8.180 0 -0.03(-0.36%)
Nov 08, 2013 8.195 8.374 8.106 8.210 0 +0.04(+0.46%)
Nov 07, 2013 8.173 8.218 8.173 8.173 9,325 -0.01(-0.18%)
Nov 06, 2013 8.188 8.210 8.165 8.188 9,846 +0.03(+0.37%)
Nov 05, 2013 8.150 8.180 8.150 8.158 0 +0.01(+0.18%)
Nov 04, 2013 8.173 8.188 8.098 8.143 23,672 -0.03(-0.37%)
Nov 01, 2013 8.173 8.337 8.173 8.173 0 -0.01(-0.09%)
Oct 31, 2013 8.165 8.240 8.029 8.180 0 -0.01(-0.09%)
Oct 30, 2013 8.188 8.277 8.188 8.188 16,348 +0.00(+0.00%)
Oct 29, 2013 8.210 8.210 8.173 8.188 0 -0.02(-0.27%)
Oct 28, 2013 8.098 8.210 8.098 8.210 0 +0.13(+1.66%)
Oct 25, 2013 7.927 8.098 7.927 8.076 0 +0.18(+2.27%)
Oct 24, 2013 7.890 7.971 7.890 7.897 17,536 +0.02(+0.28%)
Oct 23, 2013 7.977 8.024 7.852 7.874 0 -0.05(-0.66%)
Oct 22, 2013 7.897 7.986 7.852 7.927 11,729 +0.04(+0.47%)
Oct 21, 2013 8.001 8.091 7.874 7.889 13,446 -0.12(-1.49%)
Oct 18, 2013 8.031 8.076 7.762 8.009 30,550 +0.06(+0.75%)
Oct 17, 2013 7.897 8.053 7.852 7.949 16,877 +0.04(+0.57%)
Oct 16, 2013 7.979 8.113 7.807 7.904 10,705 -0.05(-0.66%)
Oct 15, 2013 8.001 8.143 7.889 7.956 9,756 -0.07(-0.84%)
Oct 14, 2013 8.053 8.173 7.897 8.024 32,866 -0.06(-0.74%)
Oct 11, 2013 8.068 8.150 8.024 8.083 0 -0.02(-0.28%)
Oct 10, 2013 7.867 8.165 7.815 8.106 16,037 +0.31(+4.02%)
Oct 09, 2013 7.859 8.016 7.777 7.792 0 -0.02(-0.29%)
Oct 08, 2013 7.807 7.867 7.762 7.815 48,171 +0.03(+0.38%)
Oct 07, 2013 7.897 7.904 7.777 7.785 0 -0.07(-0.86%)
Oct 04, 2013 7.695 7.889 7.695 7.852 0 +0.14(+1.84%)
Oct 03, 2013 7.747 7.822 7.703 7.710 0 -0.04(-0.58%)
Oct 02, 2013 7.830 7.941 7.732 7.755 160,939 -0.13(-1.70%)
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.