ESSA - ESSA Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201914.6614.8014.6614.8014.808,700
Aug 15, 201914.7814.8514.5614.5614.565,800
Aug 14, 201914.8314.9614.7214.7214.7211,100
Aug 13, 201914.8914.9614.8114.9014.9010,000
Aug 12, 201914.7014.9314.7014.8214.827,800
Aug 09, 201914.7814.8714.7414.7414.749,100
Aug 08, 201914.7614.8314.6014.6714.6732,400
Aug 07, 201914.8214.8214.6214.6414.645,000
Aug 06, 201914.9114.9814.5014.6214.6211,600
Aug 05, 201914.9014.9414.6014.6114.618,100
Aug 02, 201915.0315.0414.1514.6114.6128,500
Aug 01, 201915.5515.5515.0215.0215.0212,200
Jul 31, 201915.3815.8615.3515.3515.3516,400
Jul 30, 201915.3615.6415.3515.3515.357,500
Jul 29, 201915.6015.7615.3715.5215.527,100
Jul 26, 201915.7015.7015.2015.3115.3110,800
Jul 25, 201915.1915.3214.9814.9814.985,500
Jul 24, 201915.1815.3215.1415.1915.193,200
Jul 23, 201915.0715.2415.0715.1015.104,800
Jul 22, 201915.0815.2715.0815.2415.241,700
Jul 19, 201915.1815.3015.1115.2415.245,600
Jul 18, 201915.2315.3015.0915.2915.296,000
Jul 17, 201915.2715.3015.0015.1015.109,800
Jul 16, 201914.9915.3214.9915.3115.3111,100
Jul 15, 201915.0015.0514.9614.9614.9617,100
Jul 12, 201915.0015.0514.8714.8714.8711,200
Jul 11, 201915.0015.0514.9715.0015.0015,800
Jul 10, 201915.0115.1614.9014.9514.9517,500
Jul 09, 201914.9515.1514.9315.1115.113,500
Jul 08, 201915.2415.2414.9215.0415.045,900
Jul 05, 201915.0015.2515.0015.2515.255,900
Jul 03, 201915.0915.3115.0915.1015.107,600
Jul 02, 201915.0015.3014.9715.1515.158,300
Jul 01, 201915.2515.2515.1215.1715.176,200
Jun 28, 201915.2515.3215.0815.2515.2556,300
Jun 27, 201915.0015.2715.0015.2515.2512,100
Jun 26, 201914.9215.2414.9215.0815.083,600
Jun 25, 201915.2515.2514.9015.0115.019,500
Jun 24, 201915.3915.5015.2215.3415.347,700
Jun 21, 201915.5015.5915.3615.5015.5017,400
Jun 20, 201915.7215.7215.5015.6015.601,800
Jun 19, 201915.3515.6915.3515.6515.654,900
Jun 18, 201915.5915.7415.3615.6015.603,400
Jun 17, 201915.6115.6715.3515.5615.5611,300
Jun 14, 201915.6015.6615.6015.6015.604,600
Jun 13, 201915.7315.8015.6315.6415.642,900
Jun 13, 20190.1 Dividend
Jun 12, 201915.6315.6315.6315.6315.53500
Jun 11, 201915.5815.7715.5815.7115.6110,100
Jun 10, 201915.5215.6515.5215.6515.554,600
Jun 07, 201915.3315.5115.3315.5115.4117,400
Jun 06, 201915.4615.4615.2715.4115.316,100
Jun 05, 201915.2515.5615.2015.2515.157,000
Jun 04, 201915.6315.6315.1615.3115.2119,500
Jun 03, 201915.1915.5914.9915.5915.4933,000
May 31, 201915.6015.6015.1515.1515.059,000
May 30, 201915.5015.6415.3115.4915.3910,400
May 29, 201915.5315.5815.3515.3515.254,100
May 28, 201915.5815.5815.3715.5015.4011,000
May 24, 201915.1915.4015.1515.4015.3014,000
May 23, 201915.1815.3515.1015.1815.085,900
May 22, 201915.1815.2415.1815.1815.084,500
May 21, 201915.1915.2115.1815.2015.105,200
May 20, 201915.1815.4815.1815.1915.092,100
May 17, 201915.2415.3015.1515.1915.094,700
May 16, 201915.2415.4015.2015.3015.206,800
May 15, 201915.1315.3015.1015.1715.076,600
May 14, 201915.0515.3215.0415.3215.226,900
May 13, 201914.9915.2514.9915.0014.9011,400
May 10, 201915.2615.2715.2515.2715.176,500
May 09, 201915.2615.2914.9415.2515.1510,400
May 08, 201915.2915.3215.2515.2515.155,200
May 07, 201915.1915.2915.1915.2915.195,700
May 06, 201915.2615.5015.2615.3015.2010,100
May 03, 201915.3615.7215.3015.7215.629,500
May 02, 201915.2815.3115.2815.3015.202,100
May 01, 201915.3515.3715.2915.2915.195,000
Apr 30, 201915.3815.5015.3015.3115.2115,900
Apr 29, 201915.3015.4915.3015.4915.398,800
Apr 26, 201915.2415.4015.2415.4015.302,000
Apr 25, 201915.2715.4815.2715.3715.276,100
Apr 24, 201915.4715.4715.2515.2515.153,400
Apr 23, 201915.2515.5215.2515.5215.427,200
Apr 22, 201915.2515.3615.2515.2515.158,900
Apr 18, 201915.3315.3815.2515.3715.278,700
Apr 17, 201915.2515.4815.2515.4015.3011,600
Apr 16, 201915.3015.3015.2515.2515.158,900
Apr 15, 201915.3115.4715.2515.2515.154,200
Apr 12, 201915.5415.6015.3015.3015.2018,500
Apr 11, 201915.7215.7215.5315.5315.432,000
Apr 10, 201915.4915.7315.4915.7115.613,800
Apr 09, 201915.6515.6515.4415.4415.342,100
Apr 08, 201915.6515.6515.5615.5615.461,500
Apr 05, 201915.5015.7615.4515.7615.662,300
Apr 04, 201915.4615.4615.4615.4615.361,300
Apr 03, 201915.5715.5715.4015.4015.302,300
Apr 02, 201915.4015.6115.4015.5715.472,200
Apr 01, 201915.5415.6815.5015.5015.405,600
Mar 29, 201915.7815.8115.4015.4015.307,500
Mar 28, 201915.7215.7415.6615.7415.642,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...