Skip to main content

Essa Bancorp Inc (NQ: ESSA )

17.50 +0.85 (+5.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 16.65 17.60 16.60 17.59 122,753 +0.94(+5.65%)
Jun 27, 2024 16.38 16.74 16.31 16.65 11,293 +0.40(+2.46%)
Jun 26, 2024 16.50 16.65 16.25 16.25 18,742 -0.25(-1.52%)
Jun 25, 2024 16.69 16.69 16.50 16.50 5,850 -0.20(-1.20%)
Jun 24, 2024 16.66 16.70 16.66 16.70 4,307 -0.12(-0.71%)
Jun 21, 2024 16.97 16.97 16.55 16.82 37,298 -0.15(-0.88%)
Jun 20, 2024 16.88 16.97 16.88 16.97 2,570 +0.10(+0.59%)
Jun 18, 2024 16.86 17.00 16.85 16.87 10,311 +0.27(+1.63%)
Jun 17, 2024 16.52 16.60 16.32 16.60 8,529 -0.10(-0.60%)
Jun 14, 2024 16.72 16.75 16.35 16.70 10,396 +0.01(+0.06%)
Jun 13, 2024 16.69 16.69 16.69 16.69 3,046 +0.01(+0.06%)
Jun 12, 2024 16.48 16.68 16.48 16.68 6,575 +0.45(+2.75%)
Jun 11, 2024 16.11 16.23 16.04 16.23 13,598 +0.08(+0.49%)
Jun 10, 2024 16.35 16.43 16.15 16.15 13,435 -0.34(-2.04%)
Jun 07, 2024 16.60 16.60 16.49 16.49 3,461 -0.27(-1.60%)
Jun 06, 2024 16.76 16.76 16.67 16.76 3,346 -0.06(-0.35%)
Jun 05, 2024 16.68 16.82 16.65 16.82 10,251 -0.05(-0.29%)
Jun 04, 2024 16.65 16.89 16.65 16.87 5,642 +0.10(+0.59%)
Jun 03, 2024 16.88 16.88 16.65 16.77 12,291 -0.30(-1.74%)
May 31, 2024 17.19 17.19 17.07 17.07 3,869 -0.11(-0.63%)
May 30, 2024 16.75 17.18 16.75 17.18 4,669 +0.57(+3.46%)
May 29, 2024 17.04 17.10 16.60 16.60 16,086 -0.72(-4.18%)
May 28, 2024 17.72 17.72 17.20 17.32 8,129 -0.24(-1.35%)
May 24, 2024 17.47 17.56 17.36 17.56 5,065 +0.11(+0.63%)
May 23, 2024 17.72 17.72 17.45 17.45 8,754 -0.14(-0.79%)
May 22, 2024 17.58 17.72 17.34 17.59 6,562 -0.06(-0.34%)
May 21, 2024 17.96 17.96 17.30 17.65 3,139 +0.31(+1.77%)
May 20, 2024 17.34 17.61 17.34 17.34 4,356 -0.31(-1.74%)
May 17, 2024 17.65 17.65 17.13 17.65 5,564 +0.03(+0.17%)
May 16, 2024 17.23 17.63 17.20 17.62 8,691 +0.46(+2.66%)
May 15, 2024 17.05 17.22 16.97 17.17 8,513 +0.20(+1.17%)
May 14, 2024 16.90 17.08 16.85 16.97 4,887 +0.12(+0.71%)
May 13, 2024 17.27 17.38 16.85 16.85 7,407 -0.34(-1.96%)
May 10, 2024 16.86 17.19 16.83 17.19 4,901 +0.17(+0.99%)
May 09, 2024 16.86 17.02 16.60 17.02 15,471 +0.16(+0.94%)
May 08, 2024 16.85 16.86 16.85 16.86 4,983 +0.16(+0.95%)
May 07, 2024 16.70 16.85 16.69 16.70 11,548 +0.09(+0.54%)
May 06, 2024 16.85 16.85 16.54 16.61 9,540 -0.44(-2.56%)
May 03, 2024 16.65 17.05 16.65 17.05 5,885 +0.51(+3.06%)
May 02, 2024 16.75 16.75 16.45 16.54 8,801 -0.26(-1.53%)
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.