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

Essa Bancorp Inc (NQ: ESSA )

17.61 -0.14 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 8.058 8.095 7.952 8.005 33,990 -0.02(-0.28%)
May 29, 2014 8.103 8.103 7.945 8.028 22,034 +0.00(+0.00%)
May 28, 2014 8.035 8.082 7.960 8.028 22,341 -0.06(-0.75%)
May 27, 2014 8.103 8.252 7.907 8.088 31,901 +0.05(+0.66%)
May 23, 2014 7.997 8.035 8.035 8.035 12,326 +0.04(+0.47%)
May 22, 2014 8.005 8.133 7.997 7.997 5,550 -0.04(-0.47%)
May 21, 2014 7.862 8.163 7.824 8.035 36,025 +0.14(+1.82%)
May 20, 2014 8.020 8.020 7.816 7.892 50,642 -0.06(-0.76%)
May 19, 2014 8.028 8.028 7.869 7.952 16,416 +0.04(+0.48%)
May 16, 2014 7.862 7.952 7.779 7.914 55,570 +0.06(+0.77%)
May 15, 2014 7.846 7.952 7.786 7.854 29,855 +0.00(+0.00%)
May 14, 2014 7.997 8.043 7.846 7.854 54,287 -0.08(-1.05%)
May 13, 2014 7.937 8.043 7.877 7.937 16,924 -0.15(-1.87%)
May 12, 2014 7.899 8.156 7.827 8.088 30,225 +0.28(+3.57%)
May 09, 2014 7.809 7.937 7.748 7.809 16,240 -0.02(-0.19%)
May 08, 2014 7.846 7.937 7.741 7.824 18,800 +0.00(+0.00%)
May 07, 2014 7.771 7.862 7.696 7.824 37,600 +0.08(+1.07%)
May 06, 2014 7.771 7.914 7.733 7.741 52,338 -0.06(-0.77%)
May 05, 2014 7.809 7.854 7.794 7.801 24,120 -0.03(-0.39%)
May 02, 2014 7.756 7.854 7.756 7.831 26,028 +0.06(+0.78%)
May 01, 2014 7.816 7.869 7.741 7.771 39,093 -0.07(-0.87%)
Apr 30, 2014 7.884 7.937 7.756 7.839 48,876 -0.05(-0.57%)
Apr 29, 2014 7.922 7.960 7.846 7.884 20,487 +0.03(+0.38%)
Apr 28, 2014 7.869 7.922 7.846 7.854 32,465 +0.05(+0.68%)
Apr 25, 2014 7.982 8.012 7.771 7.801 31,638 -0.17(-2.18%)
Apr 24, 2014 7.945 8.103 7.929 7.975 26,105 +0.03(+0.38%)
Apr 23, 2014 8.084 8.103 7.899 7.945 24,846 -0.08(-0.94%)
Apr 22, 2014 7.997 8.073 7.960 8.020 32,275 +0.05(+0.66%)
Apr 21, 2014 7.922 8.148 7.771 7.967 107,319 -0.13(-1.58%)
Apr 17, 2014 8.028 8.095 8.095 8.095 37,775 +0.03(+0.37%)
Apr 16, 2014 8.186 8.186 7.929 8.065 25,624 -0.05(-0.56%)
Apr 15, 2014 8.095 8.171 8.043 8.111 62,188 -0.01(-0.09%)
Apr 14, 2014 8.073 8.209 8.043 8.118 23,114 +0.14(+1.80%)
Apr 11, 2014 7.937 8.103 7.937 7.975 19,218 -0.02(-0.28%)
Apr 10, 2014 8.224 8.224 7.997 7.997 43,898 -0.12(-1.49%)
Apr 09, 2014 8.156 8.220 8.118 8.118 25,379 +0.02(+0.19%)
Apr 08, 2014 8.284 8.382 8.073 8.103 18,630 +0.01(+0.09%)
Apr 07, 2014 8.163 8.224 8.080 8.095 28,150 -0.11(-1.29%)
Apr 04, 2014 8.420 8.420 8.118 8.201 45,241 -0.14(-1.63%)
Apr 03, 2014 8.435 8.503 8.299 8.337 35,362 -0.05(-0.63%)
Apr 02, 2014 8.518 8.518 8.329 8.390 21,782 -0.08(-0.98%)
Apr 01, 2014 8.284 8.525 8.284 8.473 21,093 +0.27(+3.31%)
Mar 31, 2014 8.427 8.458 8.201 8.201 63,920 -0.16(-1.90%)
Mar 28, 2014 8.397 8.495 8.307 8.360 42,998 -0.04(-0.45%)
Mar 27, 2014 8.390 8.546 8.360 8.397 27,546 +0.05(+0.54%)
Mar 26, 2014 8.601 8.601 8.352 8.352 26,157 -0.17(-1.95%)
Mar 25, 2014 8.525 8.608 8.450 8.518 7,778 +0.02(+0.27%)
Mar 24, 2014 8.488 8.601 8.442 8.495 11,999 -0.08(-0.88%)
Mar 21, 2014 8.654 8.752 8.533 8.571 42,383 -0.04(-0.44%)
Mar 20, 2014 8.533 8.676 8.480 8.608 16,174 +0.02(+0.26%)
Mar 19, 2014 8.510 8.624 8.510 8.586 12,714 -0.04(-0.44%)
Mar 18, 2014 8.473 8.639 8.417 8.624 26,616 +0.17(+1.96%)
Mar 17, 2014 8.458 8.495 8.427 8.458 6,787 +0.02(+0.27%)
Mar 14, 2014 8.375 8.510 8.360 8.435 25,797 +0.04(+0.45%)
Mar 13, 2014 8.510 8.548 8.382 8.397 48,057 -0.11(-1.33%)
Mar 12, 2014 8.510 8.616 8.412 8.510 12,695 +0.01(+0.09%)
Mar 11, 2014 8.623 8.660 8.413 8.503 30,166 -0.13(-1.56%)
Mar 10, 2014 8.690 8.795 8.480 8.638 24,980 -0.17(-1.96%)
Mar 07, 2014 8.773 8.810 8.695 8.810 13,402 +0.10(+1.21%)
Mar 06, 2014 8.780 8.780 8.683 8.705 19,344 -0.10(-1.11%)
Mar 05, 2014 8.705 8.818 8.643 8.803 29,224 +0.06(+0.69%)
Mar 04, 2014 8.555 8.915 8.353 8.743 52,701 +0.28(+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.