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

Essa Bancorp Inc (NQ: ESSA )

16.60 -0.10 (-0.60%)
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 (%)
Mar 31, 2014 8.352 8.382 8.128 8.128 64,495 -0.16(-1.90%)
Mar 28, 2014 8.322 8.420 8.233 8.285 43,385 -0.04(-0.45%)
Mar 27, 2014 8.315 8.470 8.285 8.322 27,794 +0.04(+0.54%)
Mar 26, 2014 8.524 8.524 8.278 8.278 26,392 -0.16(-1.95%)
Mar 25, 2014 8.450 8.532 8.375 8.442 7,848 +0.02(+0.27%)
Mar 24, 2014 8.412 8.524 8.367 8.420 12,107 -0.07(-0.88%)
Mar 21, 2014 8.577 8.674 8.457 8.494 42,764 -0.04(-0.44%)
Mar 20, 2014 8.457 8.599 8.405 8.532 16,319 +0.02(+0.26%)
Mar 19, 2014 8.435 8.547 8.435 8.509 12,829 -0.04(-0.44%)
Mar 18, 2014 8.397 8.562 8.342 8.547 26,855 +0.16(+1.96%)
Mar 17, 2014 8.382 8.420 8.352 8.382 6,848 +0.02(+0.27%)
Mar 14, 2014 8.300 8.435 8.285 8.360 26,028 +0.04(+0.45%)
Mar 13, 2014 8.435 8.472 8.307 8.322 48,489 -0.11(-1.33%)
Mar 12, 2014 8.435 8.539 8.337 8.435 12,809 +0.01(+0.09%)
Mar 11, 2014 8.546 8.583 8.338 8.427 30,437 -0.13(-1.56%)
Mar 10, 2014 8.613 8.717 8.405 8.561 25,205 -0.17(-1.96%)
Mar 07, 2014 8.695 8.732 8.617 8.732 13,522 +0.10(+1.21%)
Mar 06, 2014 8.702 8.702 8.605 8.628 19,518 -0.10(-1.11%)
Mar 05, 2014 8.628 8.739 8.566 8.724 29,487 +0.06(+0.69%)
Mar 04, 2014 8.479 8.836 8.278 8.665 53,174 +0.28(+3.37%)
Mar 03, 2014 8.278 8.397 8.108 8.383 13,264 +0.04(+0.45%)
Feb 28, 2014 8.100 8.368 8.100 8.345 44,079 +0.29(+3.60%)
Feb 27, 2014 8.026 8.056 7.989 8.056 13,268 +0.01(+0.18%)
Feb 26, 2014 7.989 8.078 7.989 8.041 21,480 +0.01(+0.09%)
Feb 25, 2014 8.026 8.106 7.959 8.033 11,307 +0.04(+0.46%)
Feb 24, 2014 7.937 8.100 7.922 7.996 18,132 +0.00(+0.00%)
Feb 21, 2014 7.996 8.070 7.922 7.996 26,711 +0.06(+0.75%)
Feb 20, 2014 8.011 8.033 7.892 7.937 18,796 +0.02(+0.28%)
Feb 19, 2014 8.078 8.167 7.899 7.914 16,737 -0.22(-2.65%)
Feb 18, 2014 8.137 8.167 8.078 8.130 6,078 +0.07(+0.83%)
Feb 14, 2014 8.085 8.063 8.063 8.063 13,187 +0.00(+0.00%)
Feb 13, 2014 7.899 8.093 7.899 8.063 7,998 +0.13(+1.69%)
Feb 12, 2014 8.093 8.093 7.929 7.929 9,725 -0.16(-1.93%)
Feb 11, 2014 8.100 8.152 8.041 8.085 11,736 -0.03(-0.37%)
Feb 10, 2014 8.145 8.197 8.033 8.115 9,898 -0.03(-0.37%)
Feb 07, 2014 8.226 8.226 8.072 8.145 23,375 -0.04(-0.45%)
Feb 06, 2014 8.249 8.249 8.152 8.182 12,152 -0.05(-0.63%)
Feb 05, 2014 8.249 8.249 8.174 8.234 17,381 -0.09(-1.07%)
Feb 04, 2014 8.308 8.353 8.182 8.323 12,755 +0.16(+2.00%)
Feb 03, 2014 8.383 8.464 8.152 8.160 37,601 -0.22(-2.66%)
Jan 31, 2014 8.516 8.516 8.345 8.383 42,954 -0.14(-1.66%)
Jan 30, 2014 8.531 8.576 8.509 8.524 16,780 +0.13(+1.50%)
Jan 29, 2014 8.412 8.493 8.397 8.397 18,596 -0.08(-0.96%)
Jan 28, 2014 8.576 8.576 8.449 8.479 37,351 -0.13(-1.55%)
Jan 27, 2014 8.576 8.635 8.531 8.613 10,704 +0.03(+0.35%)
Jan 24, 2014 8.546 8.672 8.546 8.583 34,206 +0.03(+0.35%)
Jan 23, 2014 8.605 8.657 8.546 8.553 15,991 -0.02(-0.26%)
Jan 22, 2014 8.620 8.620 8.546 8.576 15,796 -0.04(-0.43%)
Jan 21, 2014 8.546 8.620 8.516 8.613 8,963 +0.09(+1.05%)
Jan 17, 2014 8.516 8.524 8.524 8.524 36,198 +0.02(+0.26%)
Jan 16, 2014 8.501 8.501 8.472 8.501 8,248 -0.06(-0.69%)
Jan 15, 2014 8.576 8.650 8.479 8.561 11,736 -0.01(-0.17%)
Jan 14, 2014 8.546 8.613 8.479 8.576 5,043 +0.16(+1.94%)
Jan 13, 2014 8.405 8.472 8.397 8.412 17,812 -0.05(-0.61%)
Jan 10, 2014 8.457 8.524 8.331 8.464 23,215 +0.03(+0.35%)
Jan 09, 2014 8.390 8.450 8.275 8.435 28,038 +0.05(+0.62%)
Jan 08, 2014 8.583 8.583 8.323 8.383 18,045 -0.22(-2.59%)
Jan 07, 2014 8.568 8.605 8.501 8.605 5,794 +0.09(+1.05%)
Jan 06, 2014 8.509 8.546 8.509 8.516 5,966 -0.01(-0.09%)
Jan 03, 2014 8.546 8.546 8.472 8.524 11,864 -0.03(-0.35%)
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.