ESSA BANCORP Historical Stock Price

Below is the stock price history for Essa Bancorp ESSA. Data is recorded each day for the historical open, high, low, close and volume. The Essa Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Essa Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 15.425 15.425 15.425 15.425 100
2017-12-13 15.74 15.74 15.74 15.74 115
2017-12-12 16.06 16.07 15.70 15.70 159
2017-12-08 15.62 15.62 15.53 15.53 1,001
2017-12-07 16.11 16.11 16.10 16.10 200
2017-12-06 15.93 15.93 15.93 15.93 100
2017-12-05 15.80 15.80 15.67 15.67 272
2017-12-04 16.16 16.16 16.16 16.16 8
2017-12-01 15.77 15.77 15.77 15.77 59
2017-11-30 15.91 16.24 15.89 15.89 1,708
2017-11-29 16.20 16.28 16.18 16.18 275
2017-11-27 16.06 16.06 16.06 16.06 100
2017-11-24 15.79 15.79 15.79 15.79 237
2017-11-22 15.96 16.05 15.96 16.05 300
2017-11-20 15.98 15.98 15.98 15.98 13
2017-11-17 15.79 15.79 15.79 15.79 1
2017-11-10 15.51 15.51 15.51 15.51 135
2017-11-06 15.94 16.04 15.94 16.04 245
2017-11-01 16.06 16.06 16.06 16.06 50
2017-10-31 16.05 16.06 16.05 16.06 5
2017-10-27 16.15 16.17 16.05 16.05 232
2017-10-26 15.90 15.90 15.90 15.90 1,100
2017-10-23 15.30 15.30 15.30 15.30 1
2017-10-19 15.55 15.60 15.55 15.60 87
2017-10-18 15.62 15.74 15.62 15.74 101
2017-10-16 15.70 15.70 15.70 15.70 100
2017-10-13 15.67 15.67 15.67 15.67 5
2017-10-11 15.72 15.75 15.72 15.75 1,215
2017-10-10 15.65 15.65 15.50 15.50 296
2017-10-06 15.75 15.75 15.72 15.75 821

» More Essa Bancorp Stock Price History

To see other companies like Essa Bancorp (ESSA), view our stock market today for news, and other data.