Market Summary | Major Indices | Market Movers | Market Sectors | Mutual Funds | A-Z Stock Listings
ETF Screener | World Markets | Currencies | CEO Wealthmeter | Oil / Energy | Metals
Treasury Rates | Calculators | My Watchlist | My Portfolio
         Symbol Lookup
ESSA BANCORP Add to My Watchlist (NSDQ: ESSA) 
Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     ESSA Bancorp 12.00 - (+0.00%) -
Historical Data for ESSA
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
02/09/10 11.98 12.05 11.78 14,245 12.00 +0.12   +1.01%
02/08/10 11.92 12.10 11.86 16,515 11.88 -0.24   -1.98%
02/05/10 11.84 12.12 11.81 23,610 12.12 +0.27   +2.28%
02/04/10 11.86 11.99 11.70 30,396 11.85 -0.06   -0.50%
02/03/10 11.90 11.97 11.90 18,193 11.91 0.00   0.00%
02/02/10 11.93 11.95 11.88 34,999 11.91 -0.05   -0.42%
02/01/10 11.86 11.96 11.59 37,160 11.96 +0.11   +0.93%
01/29/10 11.83 11.89 11.54 42,585 11.85 +0.23   +1.98%
01/28/10 11.89 11.89 11.46 22,165 11.62 -0.27   -2.27%
01/27/10 11.52 11.94 11.50 14,725 11.89 +0.34   +2.94%
01/26/10 11.77 11.85 11.45 21,772 11.55 -0.29   -2.45%
01/25/10 11.89 12.03 11.73 9,637 11.84 +0.08   +0.68%
01/22/10 11.83 11.86 11.69 25,021 11.76 +0.01   +0.09%
01/21/10 12.02 12.02 11.70 29,383 11.75 -0.22   -1.84%
01/20/10 11.92 12.12 11.69 30,038 11.97 -0.03   -0.25%
01/19/10 11.99 12.03 11.81 24,322 12.00 +0.05   +0.42%
01/18/10 11.95 11.95 11.95 0 11.95 0.00   0.00%
01/15/10 12.11 12.11 11.71 43,088 11.95 -0.10   -0.83%
01/14/10 11.88 12.10 11.88 8,067 12.05 +0.19   +1.60%
01/13/10 11.88 11.97 11.80 22,212 11.86 +0.02   +0.17%
01/12/10 11.79 11.89 11.74 17,880 11.84 -0.05   -0.42%
01/11/10 11.95 12.00 11.62 17,439 11.89 +0.01   +0.08%
01/08/10 11.75 11.97 11.71 11,711 11.88 +0.10   +0.85%
01/07/10 11.80 11.80 11.65 24,925 11.78 +0.11   +0.94%
01/06/10 11.78 12.01 11.66 41,499 11.67 -0.09   -0.77%
01/05/10 11.85 11.94 11.76 51,721 11.76 -0.08   -0.68%
01/04/10 11.86 11.89 11.61 34,298 11.84 +0.14   +1.20%
01/01/10 11.70 11.70 11.70 0 11.70 0.00   0.00%
12/31/09 11.96 11.97 11.70 33,250 11.70 -0.26   -2.17%
12/30/09 11.86 11.98 11.81 31,138 11.96 +0.09   +0.76%
12/29/09 11.93 11.98 11.87 10,316 11.87 -0.01   -0.08%
12/28/09 11.95 12.03 11.78 6,832 11.88 -0.07   -0.59%
12/25/09 11.99 12.03 11.95 6,545 11.95 0.00   0.00%
12/24/09 11.99 12.03 11.95 6,545 11.95 -0.01   -0.08%
12/23/09 12.01 12.03 11.82 52,390 11.96 -0.01   -0.08%
12/22/09 11.98 12.08 11.56 19,512 11.97 +0.02   +0.17%
12/21/09 11.93 12.10 11.79 27,457 11.95 +0.05   +0.42%
12/18/09 11.93 11.93 11.79 96,628 11.90 +0.10   +0.85%
12/17/09 11.87 12.01 11.77 16,417 11.80 -0.11   -0.92%
12/16/09 11.83 12.15 11.70 60,176 11.91 +0.21   +1.79%
12/15/09 12.29 12.29 11.70 50,697 11.70 -0.69   -5.57%
12/14/09 12.22 12.56 12.22 18,854 12.39 +0.22   +1.81%
12/11/09 12.10 12.50 11.98 11,427 12.17 +0.17   +1.42%
12/10/09 12.27 12.40 11.77 24,042 12.00 -0.24   -1.96%
12/09/09 12.35 12.35 12.17 11,120 12.24 -0.06   -0.49%
12/08/09 12.37 12.60 12.30 15,509 12.30 -0.12   -0.97%
12/07/09 12.69 12.69 12.33 27,715 12.42 -0.25   -1.97%
12/04/09 12.66 12.75 12.40 23,006 12.67 +0.26   +2.10%
12/03/09 12.86 12.87 12.37 14,759 12.41 -0.37   -2.90%
12/02/09 12.78 12.90 12.52 18,916 12.78 -0.03   -0.23%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Stock News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs