Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Essa Bancorp Inc (NQ: ESSA )

17.75 -0.06 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2014 8.069 8.107 7.963 8.016 33,944 -0.02(-0.28%)
May 29, 2014 8.114 8.114 7.955 8.039 22,003 +0.00(+0.00%)
May 28, 2014 8.046 8.093 7.971 8.039 22,310 -0.06(-0.75%)
May 27, 2014 8.114 8.264 7.918 8.099 31,858 +0.05(+0.66%)
May 23, 2014 8.008 8.046 8.046 8.046 12,309 +0.04(+0.47%)
May 22, 2014 8.016 8.144 8.008 8.008 5,543 -0.04(-0.47%)
May 21, 2014 7.872 8.175 7.835 8.046 35,975 +0.14(+1.82%)
May 20, 2014 8.031 8.031 7.827 7.903 50,572 -0.06(-0.76%)
May 19, 2014 8.039 8.039 7.880 7.963 16,394 +0.04(+0.48%)
May 16, 2014 7.872 7.963 7.789 7.925 55,493 +0.06(+0.77%)
May 15, 2014 7.857 7.963 7.797 7.865 29,814 +0.00(+0.00%)
May 14, 2014 8.008 8.054 7.857 7.865 54,212 -0.08(-1.05%)
May 13, 2014 7.948 8.054 7.887 7.948 16,901 -0.15(-1.87%)
May 12, 2014 7.910 8.167 7.837 8.099 30,183 +0.28(+3.57%)
May 09, 2014 7.819 7.948 7.759 7.819 16,218 -0.02(-0.19%)
May 08, 2014 7.857 7.948 7.751 7.835 18,774 +0.00(+0.00%)
May 07, 2014 7.782 7.872 7.706 7.835 37,548 +0.08(+1.07%)
May 06, 2014 7.782 7.925 7.744 7.751 52,266 -0.06(-0.77%)
May 05, 2014 7.819 7.865 7.804 7.812 24,087 -0.03(-0.39%)
May 02, 2014 7.767 7.865 7.767 7.842 25,993 +0.06(+0.78%)
May 01, 2014 7.827 7.880 7.751 7.782 39,040 -0.07(-0.87%)
Apr 30, 2014 7.895 7.948 7.767 7.850 48,809 -0.05(-0.57%)
Apr 29, 2014 7.933 7.971 7.857 7.895 20,459 +0.03(+0.38%)
Apr 28, 2014 7.880 7.933 7.857 7.865 32,420 +0.05(+0.68%)
Apr 25, 2014 7.993 8.023 7.782 7.812 31,594 -0.17(-2.18%)
Apr 24, 2014 7.955 8.114 7.940 7.986 26,069 +0.03(+0.38%)
Apr 23, 2014 8.095 8.114 7.910 7.955 24,812 -0.08(-0.94%)
Apr 22, 2014 8.008 8.084 7.971 8.031 32,231 +0.05(+0.66%)
Apr 21, 2014 7.933 8.159 7.782 7.978 107,171 -0.13(-1.58%)
Apr 17, 2014 8.039 8.107 8.107 8.107 37,723 +0.03(+0.37%)
Apr 16, 2014 8.197 8.197 7.940 8.076 25,589 -0.05(-0.56%)
Apr 15, 2014 8.107 8.182 8.054 8.122 62,102 -0.01(-0.09%)
Apr 14, 2014 8.084 8.220 8.054 8.129 23,082 +0.14(+1.80%)
Apr 11, 2014 7.948 8.114 7.948 7.986 19,192 -0.02(-0.28%)
Apr 10, 2014 8.235 8.235 8.008 8.008 43,838 -0.12(-1.49%)
Apr 09, 2014 8.167 8.231 8.129 8.129 25,344 +0.02(+0.19%)
Apr 08, 2014 8.295 8.394 8.084 8.114 18,604 +0.01(+0.09%)
Apr 07, 2014 8.175 8.235 8.091 8.107 28,112 -0.11(-1.29%)
Apr 04, 2014 8.431 8.431 8.129 8.212 45,179 -0.14(-1.63%)
Apr 03, 2014 8.447 8.515 8.311 8.348 35,314 -0.05(-0.63%)
Apr 02, 2014 8.530 8.530 8.341 8.401 21,752 -0.08(-0.98%)
Apr 01, 2014 8.295 8.537 8.295 8.484 21,064 +0.27(+3.31%)
Mar 31, 2014 8.439 8.469 8.212 8.212 63,832 -0.16(-1.90%)
Mar 28, 2014 8.409 8.507 8.318 8.371 42,939 -0.04(-0.45%)
Mar 27, 2014 8.401 8.558 8.371 8.409 27,508 +0.05(+0.54%)
Mar 26, 2014 8.613 8.613 8.363 8.363 26,121 -0.17(-1.95%)
Mar 25, 2014 8.537 8.620 8.462 8.530 7,768 +0.02(+0.27%)
Mar 24, 2014 8.499 8.613 8.454 8.507 11,982 -0.08(-0.88%)
Mar 21, 2014 8.666 8.764 8.545 8.583 42,325 -0.04(-0.44%)
Mar 20, 2014 8.545 8.688 8.492 8.620 16,152 +0.02(+0.26%)
Mar 19, 2014 8.522 8.635 8.522 8.598 12,697 -0.04(-0.44%)
Mar 18, 2014 8.484 8.651 8.429 8.635 26,579 +0.17(+1.96%)
Mar 17, 2014 8.469 8.507 8.439 8.469 6,778 +0.02(+0.27%)
Mar 14, 2014 8.386 8.522 8.371 8.447 25,761 +0.04(+0.45%)
Mar 13, 2014 8.522 8.560 8.394 8.409 47,991 -0.11(-1.33%)
Mar 12, 2014 8.522 8.628 8.424 8.522 12,677 +0.01(+0.09%)
Mar 11, 2014 8.635 8.672 8.424 8.515 30,124 -0.14(-1.56%)
Mar 10, 2014 8.702 8.807 8.492 8.650 24,946 -0.17(-1.96%)
Mar 07, 2014 8.785 8.822 8.707 8.822 13,383 +0.11(+1.21%)
Mar 06, 2014 8.792 8.792 8.695 8.717 19,318 -0.10(-1.11%)
Mar 05, 2014 8.717 8.830 8.655 8.815 29,184 +0.06(+0.69%)
Mar 04, 2014 8.567 8.928 8.364 8.755 52,628 +0.29(+3.37%)
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.