Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Essa Bancorp Inc (NQ: ESSA )

16.18 -0.12 (-0.74%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 11, 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 (%)
Aug 30, 2013 8.044 8.134 7.836 7.918 0 -0.13(-1.66%)
Aug 29, 2013 8.082 8.178 7.985 8.052 19,985 +0.05(+0.65%)
Aug 28, 2013 8.059 8.163 8.000 8.000 0 -0.07(-0.83%)
Aug 27, 2013 8.059 8.193 8.059 8.067 70,897 -0.05(-0.64%)
Aug 26, 2013 8.141 8.141 8.096 8.119 0 +0.00(+0.00%)
Aug 23, 2013 8.163 8.200 8.059 8.119 0 -0.05(-0.64%)
Aug 22, 2013 8.215 8.312 8.163 8.171 8,632 -0.01(-0.18%)
Aug 21, 2013 8.245 8.342 8.111 8.186 0 -0.09(-1.08%)
Aug 20, 2013 8.223 8.464 8.218 8.275 27,556 +0.07(+0.91%)
Aug 19, 2013 8.186 8.394 8.186 8.200 11,451 +0.02(+0.27%)
Aug 16, 2013 8.208 8.238 8.104 8.178 0 -0.01(-0.09%)
Aug 15, 2013 8.208 8.319 8.171 8.186 18,155 -0.04(-0.45%)
Aug 14, 2013 8.468 8.468 8.208 8.223 19,764 -0.22(-2.64%)
Aug 13, 2013 8.453 8.475 8.423 8.446 29,219 -0.01(-0.09%)
Aug 12, 2013 8.371 8.475 8.371 8.453 15,620 +0.02(+0.26%)
Aug 09, 2013 8.423 8.468 8.364 8.431 62,234 +0.01(+0.18%)
Aug 08, 2013 8.438 8.475 8.401 8.416 49,149 -0.02(-0.26%)
Aug 07, 2013 8.483 8.564 8.420 8.438 35,831 -0.05(-0.61%)
Aug 06, 2013 8.542 8.542 8.444 8.490 16,432 -0.05(-0.61%)
Aug 05, 2013 8.490 8.542 8.457 8.542 21,727 +0.04(+0.52%)
Aug 02, 2013 8.453 8.542 8.408 8.498 48,100 -0.01(-0.09%)
Aug 01, 2013 8.505 8.568 8.468 8.505 63,308 +0.07(+0.88%)
Jul 31, 2013 8.572 8.572 8.431 8.431 0 -0.06(-0.70%)
Jul 30, 2013 8.564 8.579 8.490 8.490 0 -0.01(-0.17%)
Jul 29, 2013 8.498 8.579 8.431 8.505 0 -0.03(-0.35%)
Jul 26, 2013 8.460 8.542 8.401 8.535 0 +0.01(+0.17%)
Jul 25, 2013 8.468 8.520 8.431 8.520 0 +0.06(+0.70%)
Jul 24, 2013 8.542 8.579 8.460 8.460 0 -0.06(-0.70%)
Jul 23, 2013 8.512 8.520 8.394 8.520 0 +0.06(+0.70%)
Jul 22, 2013 8.408 8.542 8.371 8.460 0 +0.08(+0.98%)
Jul 19, 2013 8.356 8.423 8.356 8.379 0 +0.03(+0.36%)
Jul 18, 2013 8.379 8.468 8.349 8.349 0 +0.03(+0.36%)
Jul 17, 2013 8.431 8.460 8.245 8.319 33,170 -0.06(-0.71%)
Jul 16, 2013 8.171 8.431 8.171 8.379 0 +0.07(+0.89%)
Jul 15, 2013 8.290 8.431 8.260 8.304 0 +0.01(+0.18%)
Jul 12, 2013 8.230 8.327 8.208 8.290 0 +0.07(+0.90%)
Jul 11, 2013 8.290 8.342 8.186 8.215 0 +0.00(+0.00%)
Jul 10, 2013 8.245 8.245 8.171 8.215 0 +0.04(+0.55%)
Jul 09, 2013 8.252 8.282 8.163 8.171 0 -0.07(-0.90%)
Jul 08, 2013 8.171 8.245 8.171 8.245 0 +0.07(+0.91%)
Jul 05, 2013 8.171 8.171 8.134 8.171 0 +0.02(+0.27%)
Jul 03, 2013 8.126 8.155 8.126 8.148 0 +0.02(+0.27%)
Jul 02, 2013 8.171 8.171 8.065 8.126 0 -0.04(-0.45%)
Jul 01, 2013 8.171 8.171 8.119 8.163 0 +0.02(+0.27%)
Jun 28, 2013 8.171 8.171 8.089 8.141 154,176 +0.01(+0.09%)
Jun 26, 2013 8.171 8.171 8.096 8.134 0 -0.02(-0.27%)
Jun 25, 2013 8.052 8.163 8.037 8.156 0 +0.12(+1.48%)
Jun 24, 2013 8.096 8.134 7.985 8.037 0 -0.09(-1.10%)
Jun 21, 2013 8.030 8.156 8.030 8.126 73,620 +0.13(+1.67%)
Jun 20, 2013 7.955 8.111 7.955 7.992 0 +0.01(+0.19%)
Jun 19, 2013 8.126 8.163 7.968 7.978 0 -0.17(-2.10%)
Jun 18, 2013 8.096 8.171 8.044 8.148 0 +0.05(+0.64%)
Jun 17, 2013 8.171 8.171 8.059 8.096 0 -0.01(-0.09%)
Jun 14, 2013 8.096 8.134 8.022 8.104 0 +0.01(+0.09%)
Jun 13, 2013 8.098 8.134 8.015 8.096 54,175 +0.00(+0.00%)
Jun 12, 2013 8.104 8.134 8.022 8.096 212,367 +0.05(+0.65%)
Jun 11, 2013 8.015 8.096 7.919 8.044 9,333 -0.07(-0.91%)
Jun 10, 2013 7.970 8.126 7.948 8.118 0 +0.15(+1.86%)
Jun 07, 2013 8.052 8.052 7.911 7.970 0 -0.01(-0.19%)
Jun 06, 2013 7.934 8.052 7.919 7.985 12,647 +0.04(+0.47%)
Jun 05, 2013 7.926 8.074 7.837 7.948 0 +0.04(+0.47%)
Jun 04, 2013 8.067 8.067 7.882 7.911 0 -0.18(-2.19%)
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.