Espey Mfg. & Electronics Corp. Historical Stock Prices

ESP 
$23.7101
*  
0.3701
1.59%
Get ESP Alerts
*Delayed - data as of Dec. 24, 2014  -  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: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  23.72  24.25  23.30  23.7101 2,440
12/24/2014 23.4 24.25 23.3 23.7101 2,440
12/23/2014 23.71 23.71 23.34 23.34 819
12/22/2014 23.28 23.58 23.19 23.31 3,482
12/19/2014 23.3 23.89 22.25 23.89 11,445
12/18/2014 23.39 24.45 23.3 23.35 2,930
12/17/2014 23.1 24.4 21.55 23.01 10,847
12/16/2014 23.5 23.55 23.0001 23.01 1,911
12/15/2014 24.55 24.55 24.3 24.44 783
12/12/2014 23.5 25 22.56 24.15 18,861
12/11/2014 23.02 24 23.02 23.4505 2,842
12/10/2014 23.4 24.17 23.07 24.045 1,402
12/09/2014 23.35 23.35 23.35 23.35 00
12/08/2014 23.35 23.874 23.35 23.35 1,007
12/05/2014 24.94 25 24.02 24.06 2,980
12/04/2014 23.63 24.98 23.63 24.625 6,772
12/03/2014 23.15 23.2 23.15 23.2 289
12/02/2014 22.82 23.8 22.07 23.05 6,979
12/01/2014 22.99 23 22.5 22.9 7,699
11/28/2014 22.9 23.02 22.9 23.02 1,422
11/26/2014 23.0178 23.0178 23.0178 23.0178 449
11/25/2014 23 23 23 23 327
11/24/2014 22.96 23.3899 22.801 23 3,474
11/21/2014 23.147 23.34 22.19 22.91 3,042
11/20/2014 23.109 23.19 23 23 4,052
11/19/2014 22.09 23.55 22 23.49 13,901
11/18/2014 21.58 22 21.58 21.8001 1,558
11/17/2014 21.9451 22.15 21.9451 22.1 1,016
11/14/2014 22.42 22.42 21.74 21.93 1,665
11/13/2014 23.41 23.41 22.02 22.51 829
11/12/2014 22.95 23.27 22.54 23.27 3,382
11/11/2014 24 24.35 22.47 22.96 25,490
11/10/2014 23.6 24.432 23.58 24.05 3,591
11/07/2014 23.04 24.5 22.9975 24.5 11,730
11/06/2014 21.3 24.81 21.3 24.35 25,880
11/05/2014 20.48 21.87 20.48 21.86 9,126
11/04/2014 19.73 20.48 19.26 20.47 9,021
11/03/2014 19.01 19.5 19 19.5 4,248
10/31/2014 18.99 19.673 18.95 19.0295 4,290
10/30/2014 18.83 18.9 18.56 18.76 5,045
10/29/2014 18.13 18.3 18.035 18.3 2,954
10/28/2014 18.44 18.44 17.81 18.33 2,368
10/27/2014 17.97 18.4 17.837 17.96 11,720
10/24/2014 17.66 18.39 17.55 18.39 12,492
10/23/2014 17.57 17.95 17.31 17.59 7,651
10/22/2014 17.53 17.84 17.31 17.52 4,883
10/21/2014 17.66 17.92 17.62 17.83 10,821
10/20/2014 17.67 17.879 17.24 17.879 10,529
10/17/2014 17.28 17.4026 17.27 17.27 1,228
10/16/2014 17.46 18.24 17.29 17.29 10,199
10/15/2014 17.617 18.23 17.43 17.43 6,155
10/14/2014 17.3617 18.4 17.3617 17.562 9,550
10/13/2014 17.27 17.3 17.27 17.27 1,264
10/10/2014 17.73 17.99 17.27 17.27 1,760
10/09/2014 18.04 18.4899 17.3 18.366 2,073
10/08/2014 17 18.25 16.7 17.672 4,165
10/07/2014 17.32 17.35 16.57 17.1999 7,885
10/06/2014 17.81 18 17.5101 17.605 5,862
10/03/2014 18.6899 18.6899 18.16 18.24 3,880
10/02/2014 18.35 18.455 18.1 18.338 13,366
10/01/2014 20.25 20.384 18.3 18.35 6,591
09/30/2014 21.88 21.91 19.69 20.13 6,581
09/29/2014 22 22.14 21.44 21.44 8,255
09/26/2014 22.532 23.12 22.14 22.2 1,646
09/25/2014 22.97 22.99 22.67 22.91 649
09/24/2014 22.552 23.43 22.45 22.555 1,581
09/23/2014 23.02 23.02 22.6 22.6 633
09/22/2014 22.4801 23.51 22.4801 22.99 8,195
09/19/2014 23.45 23.45 22.66 22.66 3,099
09/18/2014 22.7 23.91 22.66 23.41 6,718
09/17/2014 22.63 22.898 22.6201 22.74 3,443
09/16/2014 23.95 23.95 22.74 23.01 5,701
09/15/2014 24.7 24.7 24.03 24.04 1,413
09/12/2014 24.236 24.51 24.236 24.3699 2,595
09/11/2014 24.74 24.74 23.85 23.85 2,688
09/10/2014 24.24 24.6 23.5 24.59 12,662
09/09/2014 24.58 24.59 24.2765 24.59 2,931
09/08/2014 24.4178 24.44 24.4178 24.44 1,945
09/05/2014 24.1 24.28 24.1 24.12 2,646
09/04/2014 24 24.64 23.56 23.88 5,356
09/03/2014 24 24.29 24 24.17 2,059
09/02/2014 24.56 24.5999 24.56 24.57 1,189
08/29/2014 24.5 24.5 24.211 24.211 282
08/28/2014 24.22 24.54 24.194 24.499 1,425
08/27/2014 24.5 24.99 24.3359 24.3359 445
08/26/2014 24.54 24.59 24.33 24.55 5,100
08/25/2014 24.49 24.65 24.16 24.19 2,254
08/22/2014 24.16 24.84 24.16 24.17 11,840
08/21/2014 24.9057 24.9477 24.2 24.216 3,936
08/20/2014 24.57 24.57 24.15 24.2 3,847
08/19/2014 24.478 24.9699 24.2604 24.7 3,625
08/18/2014 24.736 24.75 24.31 24.31 3,836
08/15/2014 24.31 24.458 24.31 24.458 863
08/14/2014 24.52 24.9699 24.3767 24.9699 1,251
08/13/2014 24.782 24.782 24.5 24.5 952
08/12/2014 24.48 24.9 24.45 24.65 4,286
08/11/2014 24.5 24.8575 24.493 24.8575 362
08/08/2014 24.5 24.5 24.5 24.5 401
08/07/2014 24.53 24.65 24.53 24.65 445
08/06/2014 25.06 25.06 24.85 24.85 351
08/05/2014 24.97 24.97 24.4 24.4 495
08/04/2014 24.41 25.45 24.41 24.71 4,859
08/01/2014 24.64 24.6999 24.31 24.696 1,827
07/31/2014 24.5 24.89 24.4 24.4 2,258
07/30/2014 25.6 25.6 24.54 24.95 6,064
07/29/2014 25.04 25.7499 25 25.7499 915
07/28/2014 24.815 24.815 24.815 24.815 00
07/25/2014 24.83 25.65 24.8001 24.815 9,901
07/24/2014 24.97 25.99 24.7 25.1 21,175
07/23/2014 24.25 24.94 24.25 24.9 1,549
07/22/2014 24.72 24.72 24.72 24.72 00
07/21/2014 24.9 25 24.5 24.72 7,528
07/18/2014 24.85 24.9 24.52 24.9 2,433
07/17/2014 24.82 24.9 24.55 24.8095 1,164
07/16/2014 24.28 24.28 24.28 24.28 00
07/15/2014 24.44 24.8899 24.28 24.28 4,035
07/14/2014 24.814 24.89 24.62 24.62 1,504
07/11/2014 24.35 24.38 24.1125 24.38 1,673
07/10/2014 24.55 24.8999 24.35 24.59 3,154
07/09/2014 25 25 24.37 24.83 2,041
07/08/2014 25.15 25.15 24.5201 25 6,923
07/07/2014 25.52 25.75 25.15 25.75 1,408
07/03/2014 25.4 25.6 25.1 25.6 8,577
07/02/2014 25.0501 25.49 25.0001 25.35 13,027
07/01/2014 25.3 25.9 25.053 25.9 2,518
06/30/2014 25.44 25.759 25.03 25.12 3,692
06/27/2014 25.57 26 25.15 25.99 2,848
06/26/2014 25.47 25.5 25.132 25.46 2,153
06/25/2014 25.45 25.75 24.75 24.75 1,815
06/24/2014 25.29 26.31 25.05 25.42 9,243
06/23/2014 26.2 26.21 25.18 25.25 10,668
06/20/2014 25.02 26.5 24.35 26.5 8,837
06/19/2014 24.53 25.2 24.53 24.75 2,279
06/18/2014 24.66 24.99 24 24 8,096
06/17/2014 24.4 24.93 24 24 1,252
06/16/2014 24.4 24.4 23.52 24.2 3,015
06/13/2014 25.4 26.28 24.5 24.5 3,444
06/12/2014 25.39 26 25.39 25.5 2,072
06/11/2014 25.15 25.98 24.73 25.55 10,010
06/10/2014 24.57 25.557 24.31 24.63 5,575
06/09/2014 23.43 24.98 23.43 24.3 11,866
06/06/2014 23.49 24.25 23.3 24 12,028
06/05/2014 22.55 23.44 22.44 23.44 10,326
06/04/2014 23.39 23.39 22.724 22.8 5,516
06/03/2014 24.54 24.54 22.5 22.925 24,975
06/02/2014 25.563 25.5975 24.36 24.96 14,932
05/30/2014 25.53 26.6999 25.53 25.94 22,784
05/29/2014 25.35 25.75 25.35 25.5 10,065
05/28/2014 26.5 26.83 25.5 25.52 16,292
05/27/2014 26.18 26.8 26.1 26.41 10,935
05/23/2014 26.5 26.6 26.03 26.18 2,233
05/22/2014 26.54 26.9696 26.52 26.6 1,246
05/21/2014 26.49 26.49 26.49 26.49 00
05/20/2014 26.49 26.49 26.49 26.49 251
05/19/2014 26.65 26.65 26.65 26.65 341
05/16/2014 27.2 27.2 26.031 26.84 2,952
05/15/2014 26.6432 26.6432 26.02 26.61 2,032
05/14/2014 27.38 27.38 26 26 4,772
05/13/2014 27.339 27.38 26.98 27.34 3,980
05/12/2014 26.91 27.14 26.91 26.96 1,738
05/09/2014 27.08 27.08 26.88 26.95 882
05/08/2014 26.82 26.82 26.5933 26.8005 1,774
05/07/2014 27.35 27.35 27.35 27.35 798
05/06/2014 27.53 27.77 27.02 27.5 2,068
05/05/2014 27.53 27.53 27.28 27.28 1,682
05/02/2014 27.9235 27.9235 26.88 27 815
05/01/2014 26.97 27 26.6 26.6 1,566
04/30/2014 27.1 27.1 26.6 26.6 532
04/29/2014 26.9 26.9 26.9 26.9 241
04/28/2014 27.2 27.77 27.2 27.38 5,104
04/25/2014 27.07 27.07 26.8 26.8 747
04/24/2014 27 27.2 26.64 27.2 11,046
04/23/2014 27.18 27.18 27.17 27.17 693
04/22/2014 26.42 27.45 26.21 27.25 15,928
04/21/2014 26.3 26.55 26.09 26.55 4,072
04/17/2014 26.49 26.56 26.05 26.56 4,471
04/16/2014 26.7 26.7 26.04 26.61 6,860
04/15/2014 26.82 27.49 25.76 26.95 38,003
04/14/2014 26.57 26.9445 26.55 26.55 2,352
04/11/2014 26.65 26.65 26.65 26.65 750
04/10/2014 27.209 27.21 26.6 26.63 1,675
04/09/2014 27.4399 27.4399 26.65 27.24 1,527
04/08/2014 27.51 27.66 26.9 26.9 1,637
04/07/2014 27.44 27.44 27.2 27.2 2,176
04/04/2014 28.2467 28.2467 27.1601 27.5 2,111
04/03/2014 27.25 28.5 27.051 27.53 13,096
04/02/2014 27.25 27.35 27.25 27.35 240
04/01/2014 27.6 27.6 27.25 27.25 2,226
03/31/2014 27.67 27.75 27.15 27.25 4,379
03/28/2014 27.021 27.68 27.021 27.45 4,512
03/27/2014 27.5 27.75 27.1733 27.75 4,154
03/26/2014 27.5 27.9 26.92 27.75 35,198
03/25/2014 27 27.65 27 27.65 6,487
03/24/2014 27.75 27.969 26.45 27.1 20,995
03/21/2014 28.17 28.17 27.9 27.9 1,213
03/20/2014 28.12 28.276 28.02 28.21 3,790
03/19/2014 28.518 28.91 28.36 28.5 4,799
03/18/2014 28.93 29.23 28.75 28.75 4,551
03/17/2014 28.999 28.9999 28.56 28.75 5,197
03/14/2014 29.17 29.19 28.53 28.81 3,496
03/13/2014 28.49 29.28 28.2901 28.83 2,061
03/12/2014 28.26 28.975 28.26 28.26 907
03/11/2014 28.45 28.524 28.25 28.51 12,451
03/10/2014 28.9 28.9 28.32 28.32 6,275
03/07/2014 29 29.1 28.5 29.1 4,810
03/06/2014 28.75 29.096 28.45 28.75 10,194
03/05/2014 28.5 29.36 28.5 29 15,946
03/04/2014 28.8664 28.8664 28.51 28.75 2,982
03/03/2014 28.41 29.45 28.385 29 6,679
02/28/2014 29.13 29.6623 28.81 28.915 6,111
02/27/2014 28.8 29.2 28.75 29.2 3,714
02/26/2014 28.95 29.2 28.95 29.2 929
02/25/2014 28.7 29.15 28.47 29.15 7,540
02/24/2014 28.75 29.29 28.75 28.75 2,011
02/21/2014 28.8 29.3 28.5 29.3 4,745
02/20/2014 28.95 29.25 28.75 29.25 3,863
02/19/2014 29.22 29.29 28.95 29 5,373
02/18/2014 28.98 29.75 28.65 29.75 10,445
02/14/2014 29.7 29.75 28.7 28.9395 35,331
02/13/2014 31.52 32.35 31.4 32.35 5,159
02/12/2014 31.44 32.07 31.31 31.85 7,104
02/11/2014 31.09 31.49 31 31.25 3,744
02/10/2014 31.08 32.03 31.07 31.35 2,099
02/07/2014 31.24 31.906 31.08 31.46 1,787
02/06/2014 31.884 31.884 31.1 31.42 2,627
02/05/2014 31.22 32.03 31.175 31.84 14,284
02/04/2014 31.2 31.45 31.11 31.25 6,425
02/03/2014 31.97 31.97 31.41 31.42 918
01/31/2014 31.45 32.05 31.02 31.25 7,427
01/30/2014 31.25 32.0699 31.0346 31.61 2,114
01/29/2014 31.5 31.5 31.25 31.25 1,630
01/28/2014 31.45 31.49 31.25 31.25 1,258
01/27/2014 31.25 31.31 31 31.25 19,811
01/24/2014 32.01 32.01 31.5 31.5 3,104
01/23/2014 32.06 32.09 31.68 32.09 1,383
01/22/2014 31.73 31.99 31.73 31.806 2,491
01/21/2014 31.58 31.98 31.4158 31.98 1,365
01/17/2014 31.55 32.03 31.22 31.58 26,538
01/16/2014 31.25 31.72 31.08 31.72 6,711
01/15/2014 31.5 31.5 31 31.25 17,933
01/14/2014 31.98 31.98 31.4301 31.7194 3,136
01/13/2014 32.11 32.2223 31.331 31.598 3,699
01/10/2014 31.09 31.97 31.09 31.97 2,982
01/09/2014 31.62 31.76 31.1532 31.75 10,000
01/08/2014 31.764 31.764 31.764 31.764 481
01/07/2014 32.35 32.45 32.02 32.45 1,757
01/06/2014 32.45 32.45 32.45 32.45 2,292
01/03/2014 32.6 32.6 32.6 32.6 448
01/02/2014 32.64 32.64 32.43 32.43 673
12/31/2013 31.71 32.64 31.51 32.64 712
12/30/2013 31.68 32.6 31.5001 31.95 4,564
12/27/2013 31.99 31.99 31.5 31.73 1,149
12/26/2013 31.66 32.1 31.65 32.1 664
12/24/2013 31.65 31.65 31.65 31.65 1,124
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?