NASDAQ, ESSA End of Day and Historical Stock Data [Essa Bancorp Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ESSA: Essa Bancorp Inc

23 Jul 25 16:14

LAST: 20.61	CHANGE: 0.51	OPEN: 20.44	HIGH: 21.07	ASK: 14.65	VOLUME: 346.9K
LAST: 20.61	CHG(%): 2.54	PREV: 20.10	LOW: 20.33	BID: 12.51

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
23 Jul 25	20.44	21.07	20.20	20.61	346.8K
22 Jul 25	20.45	20.56	20.07	20.10	58.9K
21 Jul 25	20.14	20.54	19.58	20.19	141K
18 Jul 25	20.58	20.73	20.10	20.13	45.6K
17 Jul 25	19.95	20.72	19.95	20.53	166.9K
16 Jul 25	20.33	20.40	20.03	20.25	86.3K
15 Jul 25	20.67	20.75	20.27	20.32	39.2K
14 Jul 25	20.06	20.77	20.06	20.67	121K
11 Jul 25	20.46	20.46	20.16	20.18	22.3K
10 Jul 25	20.39	20.82	20.39	20.60	119.4K

COMPANY PROFILE

Name:	Essa Bancorp Inc
About:	This Annual Report contains certain ?forward-looking statements? which may be identified by the use of words such as ?believe,? ?expect,? ?anticipate,? ?should,? ?planned,? ?estimated? and ?potential.? Examples of forward-looking statements include, but are not limited to, estimates with respect to our financial condition, results of operations and business that are subject to various factors which could cause actual results to differ materially from these estimates and most other statements that are not historical in nature. These factors include, but are not limited to, general and local economic conditions, changes in interest rates, deposit flows, demand for mortgage, and other loans, real estate values, competition, changes in accounting principles, policies, or guidelines, changes in legislation or regulation, and other economic, competitive, governmental, regulatory, and technological factors affecting our operations, pricing products and services. ...
Sector:	Finance
Industry:	Banks
CIK:	1382230

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Apr 04, 2007

Purchase Intraday History
for this symbol from Apr 04, 2007

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	13.38
EPS Ratio:	1.55
DivYield:	2.28
PtB:	0.84
PtS:	3.31
Shares:	10.15M
Market Cap:	209.29M
52wk range:	15.82 - 22.22

TECHNICALS

MA5:	20.31
MA20:	20.16
MA50:	19.23
MA200:	19.53
STO9:	20.42
RSI14:	53.45
WPR14:	-20.31
MTM14:	-0.13
ROC14:	-0.01
Week High:	21.07
Week Low:	19.58
Month High:	21.07
Month Low:	18.38