FinData: Historical Data for NASDAQ, ESSA

Friday, 24 May 2013

ESSA Bancorp Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
22/05/13	10.85	10.85	10.75	10.77	30,400
21/05/13	10.85	10.87	10.78	10.87	12,300
20/05/13	10.89	10.92	10.76	10.88	6,900
17/05/13	10.98	10.98	10.80	10.82	17,000
16/05/13	11.00	11.19	10.86	10.91	141,400
15/05/13	10.74	10.98	10.74	10.90	17,900
14/05/13	10.66	10.75	10.50	10.75	7,600
13/05/13	10.75	10.75	10.56	10.72	8,000
10/05/13	10.65	10.77	10.44	10.74	8,200
09/05/13	10.75	10.75	10.52	10.63	3,200
08/05/13	10.80	10.80	10.73	10.75	9,800
07/05/13	10.85	10.88	10.70	10.79	7,900
06/05/13	10.63	10.74	10.61	10.74	4,600
03/05/13	10.62	10.80	10.41	10.75	16,100
02/05/13	10.10	10.52	10.10	10.49	11,200
01/05/13	10.93	10.93	10.24	10.26	36,800
30/04/13	10.74	10.77	10.69	10.77	4,400
29/04/13	10.74	10.84	10.74	10.80	12,900
26/04/13	10.79	11.00	10.60	10.70	34,900
25/04/13	10.75	10.80	10.75	10.79	19,500
24/04/13	10.63	10.93	10.63	10.70	4,000
23/04/13	10.85	10.94	10.68	10.94	3,200
22/04/13	10.68	10.90	10.67	10.80	5,000
19/04/13	10.22	10.94	10.22	10.86	13,100
18/04/13	10.04	10.36	10.04	10.21	15,600
17/04/13	10.36	10.65	10.12	10.13	11,000
16/04/13	10.43	10.48	10.21	10.43	8,300
15/04/13	10.73	10.73	9.99	10.15	20,600
12/04/13	10.98	10.98	10.72	10.74	4,000
11/04/13	10.78	10.84	10.67	10.79	3,000
10/04/13	10.69	10.92	10.57	10.86	13,300
09/04/13	10.60	10.77	10.51	10.52	6,800
08/04/13	10.87	10.87	10.58	10.62	4,500
05/04/13	10.66	11.04	10.66	10.84	6,900
04/04/13	10.90	10.91	10.75	10.85	6,000
03/04/13	10.85	11.09	10.73	10.81	16,000
02/04/13	10.93	11.04	10.86	10.86	14,300
01/04/13	11.01	11.13	10.84	10.94	21,600
28/03/13	11.11	11.11	10.84	10.84	12,100
27/03/13	11.07	11.08	11.00	11.01	2,800
26/03/13	11.19	11.19	10.94	11.16	1,500
25/03/13	11.16	11.16	11.09	11.12	12,900

Global Indices

Code	Last	Change
NZ50	4,589	22	0.47%
COMP	3,463	39	1.11%
DJI	15,307	80	0.52%
SP500	1,655	14	0.83%
DAX	7,789	91	1.15%
FTSE	6,840	36	0.53%
NI225	12,494	22	0.18%
TWI	76.29	0.10	0.12%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	1.289	0.005	0.39%
NZDUSD	0.8084	0.0021	0.26%
AUDUSD	0.9689	0.0018	0.19%
NZDAUD	0.8349	0.0032	0.38%

2013 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.