Espey Mfg. & Electronics Corp. Common Stock Historical Stock Prices

ESP 
$24.015
*  
0.485
1.98%
Get ESP Alerts
*Delayed - data as of May 3, 2016  -  Find a broker to begin trading ESP now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
View:    ESP After Hours
 
 
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 02-FEB-2016 TO 02-MAY-2016

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 24.50 24.015 23.90 24.015 1,696
05/02/2016 24.5 24.5 24.5 24.5 3,958
04/29/2016 24.5 25 24.4 24.5 9,052
04/28/2016 24.5 24.5 24.5 24.5 00
04/27/2016 24.9999 25 24.5 24.5 886
04/26/2016 25 25 24.5 24.6333 1,168
04/25/2016 24.99 25 24.625 24.625 7,246
04/22/2016 24.8593 24.8593 24.8593 24.8593 318
04/21/2016 24.02 25 24.02 25 2,960
04/20/2016 24.595 24.6 24.4 24.4 2,020
04/19/2016 24.1 24.656 24.1 24.656 2,800
04/18/2016 23.99 24.2 23.99 24.2 660
04/15/2016 24.35 24.77 24.17 24.18 497
04/14/2016 24.1 24.545 24.1 24.545 828
04/13/2016 23.96 23.96 23.96 23.96 290
04/12/2016 24.7 24.7 24.7 24.7 00
04/11/2016 24.7 24.7 24.7 24.7 00
04/08/2016 24.76 24.99 24.7 24.7 13,918
04/07/2016 24.79 24.79 24.79 24.79 191
04/06/2016 25 25 24.64 24.75 3,951
04/05/2016 24.6 24.6 24.6 24.6 114
04/04/2016 24.8 24.8 24.6 24.6 2,375
04/01/2016 24.61 24.61 24.5 24.5 2,255
03/31/2016 24.8 24.84 24.6 24.6 2,533
03/30/2016 24.7 24.7 24.6 24.6 3,375
03/29/2016 24.75 24.75 24.39 24.6 7,786
03/28/2016 24.75 24.75 24.75 24.75 333
03/24/2016 25.02 25.2499 24.6 24.75 7,366
03/23/2016 25.15 25.15 24.8501 24.8501 509
03/22/2016 25.35 25.4687 24.9 24.9 2,599
03/21/2016 25.22 25.23 24.95 25 3,179
03/18/2016 25 25.75 24.9 24.9 31,437
03/17/2016 25.13 26 25 26 7,548
03/16/2016 25.27 25.88 24.94 25 3,353
03/15/2016 24.66 25.36 24.66 24.9 3,871
03/14/2016 24.66 25.14 24.66 24.8 5,618
03/11/2016 24.7 24.95 24.7 24.7 2,104
03/10/2016 24.943 25.01 24.66 24.66 3,914
03/09/2016 25.01 25.37 24.59 24.65 6,259
03/08/2016 24.75 25.99 24.75 24.91 5,340
03/07/2016 25.1 25.63 25.1 25.26 4,668
03/04/2016 26.2 26.2 25.8425 25.8425 1,666
03/03/2016 25.77 25.77 25.77 25.77 290
03/02/2016 24.99 25.93 24.99 25.93 3,218
03/01/2016 25.31 25.31 24.99 24.99 318
02/29/2016 24.85 25.48 24.85 25.48 1,276
02/26/2016 25.36 25.399 24.8 24.8 7,228
02/25/2016 25.0319 25.5 24.27 24.27 2,568
02/24/2016 24.91 24.9358 24.9 24.9358 1,775
02/23/2016 25.3 25.3 25.3 25.3 00
02/22/2016 24.75 25.48 24.75 25.3 2,591
02/19/2016 24.88 24.88 24.88 24.88 00
02/18/2016 23.1 24.88 23.1 24.88 9,291
02/17/2016 25.46 25.46 25.46 25.46 350
02/16/2016 25.16 25.16 25.16 25.16 00
02/12/2016 25.16 25.16 25.16 25.16 00
02/11/2016 24.9 25.17 24.02 25.16 7,293
02/10/2016 25.78 25.8 25.256 25.8 1,351
02/09/2016 24.7501 25.77 24.7501 25.77 667
02/08/2016 25.7899 25.7899 24.8 24.8 1,045
02/05/2016 25.26 25.26 25.26 25.26 315
02/04/2016 25.78 25.78 25.78 25.78 00
02/03/2016 25.32 25.78 25.32 25.78 479
02/02/2016 25.77 25.77 25.22 25.27 403
*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?