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

Essa Bancorp Inc (NQ: ESSA )

16.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Oct 31, 2013 8.104 8.178 7.969 8.119 0 -0.01(-0.09%)
Oct 30, 2013 8.126 8.215 8.126 8.126 16,472 +0.00(+0.00%)
Oct 29, 2013 8.148 8.148 8.111 8.126 0 -0.02(-0.27%)
Oct 28, 2013 8.037 8.148 8.037 8.148 0 +0.13(+1.66%)
Oct 25, 2013 7.867 8.037 7.867 8.015 0 +0.18(+2.27%)
Oct 24, 2013 7.831 7.911 7.831 7.837 17,669 +0.02(+0.28%)
Oct 23, 2013 7.917 7.963 7.793 7.815 0 -0.05(-0.66%)
Oct 22, 2013 7.837 7.926 7.793 7.867 11,819 +0.04(+0.47%)
Oct 21, 2013 7.941 8.030 7.815 7.830 13,548 -0.12(-1.49%)
Oct 18, 2013 7.970 8.015 7.704 7.948 30,782 +0.06(+0.75%)
Oct 17, 2013 7.837 7.993 7.793 7.889 17,005 +0.04(+0.57%)
Oct 16, 2013 7.919 8.052 7.748 7.845 10,786 -0.05(-0.66%)
Oct 15, 2013 7.941 8.082 7.830 7.896 9,830 -0.07(-0.84%)
Oct 14, 2013 7.993 8.111 7.837 7.963 33,116 -0.06(-0.74%)
Oct 11, 2013 8.008 8.089 7.963 8.022 0 -0.02(-0.28%)
Oct 10, 2013 7.808 8.104 7.756 8.045 16,159 +0.31(+4.02%)
Oct 09, 2013 7.800 7.956 7.719 7.733 0 -0.02(-0.29%)
Oct 08, 2013 7.748 7.808 7.704 7.756 48,537 +0.03(+0.38%)
Oct 07, 2013 7.837 7.845 7.719 7.726 0 -0.07(-0.86%)
Oct 04, 2013 7.637 7.830 7.637 7.793 0 +0.14(+1.84%)
Oct 03, 2013 7.689 7.763 7.645 7.652 0 -0.04(-0.58%)
Oct 02, 2013 7.770 7.882 7.674 7.696 162,162 -0.13(-1.70%)
Oct 01, 2013 7.711 7.859 7.696 7.830 67,480 +0.07(+0.86%)
Sep 27, 2013 7.748 7.808 7.667 7.763 0 +0.00(+0.00%)
Sep 26, 2013 7.763 7.815 7.674 7.763 12,410 -0.04(-0.57%)
Sep 25, 2013 8.022 8.022 7.778 7.808 12,479 -0.16(-2.04%)
Sep 24, 2013 7.978 8.059 7.896 7.970 13,987 -0.03(-0.37%)
Sep 23, 2013 7.985 8.045 7.715 8.000 19,164 -0.10(-1.28%)
Sep 20, 2013 7.956 8.148 7.941 8.104 0 +0.15(+1.86%)
Sep 19, 2013 7.978 8.126 7.926 7.956 0 +0.01(+0.09%)
Sep 18, 2013 7.867 7.956 7.815 7.948 0 +0.07(+0.85%)
Sep 17, 2013 7.733 7.911 7.733 7.882 0 +0.15(+1.92%)
Sep 16, 2013 7.652 7.845 7.637 7.733 0 +0.08(+1.06%)
Sep 13, 2013 7.682 7.682 7.630 7.652 0 +0.00(+0.00%)
Sep 12, 2013 7.704 7.904 7.652 7.652 0 -0.01(-0.19%)
Sep 11, 2013 7.623 7.696 7.600 7.667 0 -0.04(-0.48%)
Sep 10, 2013 7.740 7.740 7.637 7.704 5,820 -0.02(-0.29%)
Sep 09, 2013 7.564 7.740 7.519 7.726 0 +0.16(+2.14%)
Sep 06, 2013 7.667 7.667 7.556 7.564 0 -0.07(-0.97%)
Sep 05, 2013 7.630 7.696 7.571 7.637 0 -0.01(-0.10%)
Sep 04, 2013 7.903 7.903 7.630 7.645 0 -0.24(-2.99%)
Sep 03, 2013 7.925 7.925 7.881 7.881 0 +0.02(+0.28%)
Aug 30, 2013 7.984 8.072 7.777 7.858 0 -0.13(-1.66%)
Aug 29, 2013 8.021 8.116 7.925 7.991 20,137 +0.05(+0.65%)
Aug 28, 2013 7.998 8.102 7.940 7.940 0 -0.07(-0.83%)
Aug 27, 2013 7.998 8.131 7.998 8.006 71,436 -0.05(-0.64%)
Aug 26, 2013 8.080 8.080 8.035 8.057 0 +0.00(+0.00%)
Aug 23, 2013 8.102 8.139 7.998 8.057 0 -0.05(-0.64%)
Aug 22, 2013 8.153 8.249 8.102 8.109 8,697 -0.01(-0.18%)
Aug 21, 2013 8.183 8.279 8.050 8.124 0 -0.09(-1.08%)
Aug 20, 2013 8.161 8.400 8.156 8.212 27,766 +0.07(+0.91%)
Aug 19, 2013 8.124 8.330 8.124 8.139 11,538 +0.02(+0.27%)
Aug 16, 2013 8.146 8.175 8.043 8.116 0 -0.01(-0.09%)
Aug 15, 2013 8.146 8.257 8.109 8.124 18,293 -0.04(-0.45%)
Aug 14, 2013 8.404 8.404 8.146 8.161 19,914 -0.22(-2.64%)
Aug 13, 2013 8.389 8.411 8.360 8.382 29,441 -0.01(-0.09%)
Aug 12, 2013 8.308 8.411 8.308 8.389 15,739 +0.02(+0.26%)
Aug 09, 2013 8.360 8.404 8.301 8.367 62,707 +0.01(+0.18%)
Aug 08, 2013 8.374 8.411 8.338 8.352 49,523 -0.02(-0.26%)
Aug 07, 2013 8.419 8.500 8.356 8.374 36,103 -0.05(-0.61%)
Aug 06, 2013 8.478 8.478 8.380 8.426 16,557 -0.05(-0.61%)
Aug 05, 2013 8.426 8.478 8.393 8.478 21,892 +0.04(+0.52%)
Aug 02, 2013 8.389 8.478 8.345 8.433 48,466 -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.