U.S. markets closed

ESSA Bancorp, Inc. (ESSA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
17.20+0.51 (+3.06%)
Al cierre: 04:00PM EDT
17.20 0.00 (0.00%)
Fuera de horario: 04:03PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202417.2017.2017.2017.2017.205,475
02 may 202416.9016.9016.6016.6916.698,700
01 may 202416.2016.9516.2016.9516.959,600
30 abr 202416.2616.3216.0316.2016.208,200
29 abr 202416.5016.5316.2116.2116.214,900
26 abr 202415.6116.6015.6116.6016.604,000
25 abr 202416.9016.9015.2916.2716.2714,100
24 abr 202416.3316.8716.0916.8516.8516,300
23 abr 202416.2516.4016.1916.3216.3215,400
22 abr 202416.9816.9815.8816.0016.0048,000
19 abr 202416.5016.9416.5016.9116.917,400
18 abr 202416.4216.7016.4116.6716.6712,700
17 abr 202416.8716.8716.5816.6516.656,200
16 abr 202417.1917.3416.8516.8516.853,900
15 abr 202416.0017.3216.0017.2117.2143,300
12 abr 202416.5016.6515.8716.0816.0811,300
11 abr 202416.6216.7916.4316.5716.5713,600
10 abr 202417.0017.0016.2516.5616.568,400
09 abr 202417.3517.4517.3517.4517.452,200
08 abr 202417.1817.5517.1817.4317.435,900
05 abr 202417.3317.6217.1617.2317.233,000
04 abr 202417.1217.3817.1217.3817.389,400
03 abr 202417.3317.3516.4916.8916.8910,400
02 abr 202418.1218.1217.2717.4917.498,900
01 abr 202417.9518.2917.6517.8117.816,200
28 mar 202417.9818.2317.5018.2318.239,000
27 mar 202416.7517.9216.7517.8617.8613,100
26 mar 202417.1317.1317.0817.0817.084,500
25 mar 202418.1118.2217.1517.3017.3036,000
22 mar 202418.1418.3917.8817.8817.889,300
21 mar 202417.8618.2717.7018.2718.2713,000
20 mar 202417.0017.7316.6417.7317.7310,700
19 mar 202417.8417.8417.0517.0517.0520,900
18 mar 202418.4218.4217.5817.5817.5816,500
15 mar 202417.1018.4417.1018.4418.4460,300
14 mar 202417.8917.8917.1817.2017.2015,100
14 mar 20240.15 Dividendo
13 mar 202417.7017.8517.7017.8517.7011,800
12 mar 202417.7017.7217.7017.7017.556,400
11 mar 202417.7018.1717.7017.7017.556,700
08 mar 202418.0118.6117.8817.8817.736,500
07 mar 202417.7517.7717.7017.7717.627,200
06 mar 202417.6517.7717.6517.7017.5510,100
05 mar 202417.6217.6917.5517.6517.508,700
04 mar 202417.5117.5617.3617.4817.338,800
01 mar 202417.5917.5917.2817.2817.137,300
29 feb 202417.4217.5417.2017.3617.216,300
28 feb 202417.1517.3317.1517.1917.056,700
27 feb 202417.5017.6817.2617.2617.1112,100
26 feb 202417.6917.8117.6917.7617.615,300
23 feb 202417.7517.9017.7017.9017.758,900
22 feb 202417.2417.6617.2417.6617.5115,300
21 feb 202417.0318.0517.0317.3717.2211,800
20 feb 202418.4418.4717.5117.5517.4013,300
16 feb 202418.5818.8118.5818.6518.4910,600
15 feb 202418.0018.7018.0018.6418.4813,500
14 feb 202417.2217.9217.1617.8917.7411,000
13 feb 202417.8118.1917.3317.3317.1827,200
12 feb 202417.8918.7717.8918.2418.0912,400
09 feb 202418.0818.2317.8117.9317.789,000
08 feb 202417.7917.9917.7017.8117.6618,800
07 feb 202418.5118.5117.4317.8317.6824,100
06 feb 202418.5918.8018.3418.6318.4719,300
05 feb 202418.5019.0018.0018.4018.2533,200
02 feb 202418.7919.0118.1618.6518.499,700
01 feb 202419.0919.3518.6819.3419.1814,000
31 ene 202419.8019.8019.0119.0118.8512,300
30 ene 202419.8519.9019.8519.9019.736,400
29 ene 202419.9620.1619.8519.8519.6832,100
26 ene 202420.4920.4920.1720.3520.187,700
25 ene 202420.1820.4219.9520.2720.1013,200
24 ene 202419.7120.1619.7119.8719.7012,900
23 ene 202419.8920.1719.8019.8519.6822,400
22 ene 202419.8819.8819.6519.7519.585,700
19 ene 202418.9719.4718.9719.4419.284,700
18 ene 202418.5919.3118.5918.8018.645,900
17 ene 202418.5418.9416.6918.6118.455,100
16 ene 202419.2019.2018.7518.7518.596,900
12 ene 202419.3619.3919.0819.3319.175,900
11 ene 202419.0319.2819.0319.2519.098,900
10 ene 202419.8819.8819.3519.3619.2027,200
09 ene 202419.6119.9419.6119.8819.7118,600
08 ene 202419.9919.9919.8019.8919.727,500
05 ene 202419.7520.2519.7519.9719.8044,000
04 ene 202419.7720.0019.7519.8019.6317,900
03 ene 202420.4620.5019.5119.6219.4620,500
02 ene 202419.6020.5019.6020.4720.3036,300
29 dic 202320.4020.5020.0220.0219.859,700
28 dic 202320.0120.5020.0020.2320.0619,300
27 dic 202319.8820.5519.8820.3020.1310,500
26 dic 202319.4320.4319.4319.9119.7418,000
22 dic 202320.8720.8719.2519.8419.6729,800
21 dic 202319.7220.5719.7219.9019.7317,300
20 dic 202319.4120.2219.4119.5719.4128,900
19 dic 202319.1519.5018.6919.4119.2532,800
18 dic 202319.4919.8519.0219.0218.8634,800
15 dic 202319.4419.8918.7919.5019.3488,600
14 dic 202318.9219.8918.8819.1018.9420,600
14 dic 20230.15 Dividendo
13 dic 202318.3319.8418.1018.6318.3280,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...