Espey Mfg. & Electronics Corp. Historical Stock Prices

ESP 
$25.63
*  
0.20
0.77%
Get ESP Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading ESP now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  25.643  25.63  25.63 347
07/02/2015 25.643 25.643 25.63 25.63 347
07/01/2015 26.76 26.76 25.75 25.83 1,278
06/30/2015 25.8 26.26 25.19 26 3,119
06/29/2015 25.55 25.55 25.4 25.4 2,657
06/26/2015 25.35 26.7 25.35 25.6 13,545
06/25/2015 26.25 26.25 25.5 25.5 1,456
06/24/2015 26.75 26.75 26.25 26.27 2,524
06/23/2015 26.5 26.5 26.5 26.5 148
06/22/2015 26.94 26.94 26.25 26.25 4,123
06/19/2015 25.95 26.97 25.95 26.115 1,088
06/18/2015 25.9 26.48 25.75 26.04 2,142
06/17/2015 25.75 26.02 25.75 26 1,393
06/16/2015 26.1 26.1 25.5 26 2,453
06/15/2015 26.25 26.6 25.5 25.555 2,739
06/12/2015 26.25 26.25 26.085 26.085 302
06/11/2015 26.4 26.4 26 26 902
06/10/2015 26.3 26.4 26.3 26.4 580
06/09/2015 26.43 26.44 26.43 26.44 227
06/08/2015 26.05 26.584 26.05 26.32 1,857
06/05/2015 26.28 26.76 26 26 2,322
06/04/2015 26.3001 26.3001 26 26 448
06/03/2015 26.41 27.12 26 26.5 1,633
06/02/2015 26.64 26.64 26.03 26.03 422
06/01/2015 26.05 27.2399 26.05 26.1 2,402
05/29/2015 26.4 27.604 26.35 26.37 1,091
05/28/2015 26.47 26.47 26.47 26.47 00
05/27/2015 27.95 27.95 26.47 26.47 1,091
05/26/2015 27.97 27.97 27.04 27.04 373
05/22/2015 26.25 26.93 26.25 26.8 1,024
05/21/2015 25.97 26.1 25.97 26.1 2,257
05/20/2015 25.76 26.01 25.76 26.01 2,646
05/19/2015 26.009 26.406 26 26.278 2,160
05/18/2015 26.27 26.62 26.01 26.62 4,409
05/15/2015 27 27.35 26.62 26.64 1,331
05/14/2015 28.01 28.11 27.3 27.3 2,854
05/13/2015 27.27 27.284 26.75 26.751 2,958
05/12/2015 27.43 27.43 27.43 27.43 316
05/11/2015 27.49 27.5 27.49 27.5 740
05/08/2015 27.259 27.259 27.25 27.25 1,198
05/07/2015 27.85 27.85 27.8 27.8 394
05/06/2015 27.65 27.65 27.15 27.15 8,441
05/05/2015 26.9 27.5 26.9 27.5 3,428
05/04/2015 27 27 27 27 313
05/01/2015 27.39 27.5 27.09 27.226 3,285
04/30/2015 27.49 27.91 27.27 27.35 1,169
04/29/2015 27.02 27.49 24.28 27.49 5,297
04/28/2015 28.999 28.999 27.28 27.85 25,441
04/27/2015 28.24 28.95 28.24 28.3 4,703
04/24/2015 28.83 28.83 28.83 28.83 422
04/23/2015 28.0001 28.484 28.0001 28.27 866
04/22/2015 28.0656 28.41 28.0656 28.2062 1,878
04/21/2015 28.36 28.5 28.01 28.01 562
04/20/2015 28.98 28.98 28.65 28.65 1,835
04/17/2015 28.9 28.9 28.494 28.494 695
04/16/2015 28.93 28.94 28.7 28.92 2,369
04/15/2015 28.43 28.6 28.43 28.46 1,543
04/14/2015 28.86 28.86 28.46 28.72 26,122
04/13/2015 27.604 29.45 27.604 29 34,535
04/10/2015 27.84 28.33 27.75 28.33 16,913
04/09/2015 28.52 28.52 27.99 28.2 2,978
04/08/2015 28.81 28.932 28.35 28.6 1,218
04/07/2015 28.359 28.42 28.03 28.42 966
04/06/2015 28.91 29.1 28.65 28.65 1,299
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?