Espey Mfg. & Electronics Corp. Historical Stock Prices

ESP 
$24.2763
*  
0.3137
1.28%
Get ESP Alerts
*Delayed - data as of Jul. 11, 2014 14:12 ET  -  Find a broker to begin trading ESP now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
View:    ESP Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
14:12  24.58  24.35  24.1125  24.2763 844
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
12/23/2013 31.58 32.6 31.22 31.65 4,450
12/20/2013 32.36 32.36 31.8 31.8 2,886
12/19/2013 31.82 32.47 31.61 32.1 2,377
12/18/2013 31.47 32.1 31.47 31.61 2,212
12/17/2013 31.87 32.49 31.41 31.61 1,167
12/16/2013 31.9 32.65 31.76 31.86 5,269
12/13/2013 32.26 32.65 31.6201 31.82 3,082
12/12/2013 32.6 32.6 32.044 32.18 3,376
12/11/2013 33.09 33.09 32.6 32.6 2,789
12/10/2013 32.56 33.15 32.5001 32.7 9,296
12/09/2013 33.15 33.5 32.0104 33.5 14,198
12/06/2013 32.9 33.15 32.5301 33.1449 8,086
12/05/2013 33.124 33.15 32.9 32.9 5,419
12/04/2013 32.99 33.13 32.66 32.66 5,094
12/03/2013 32.67 33.18 32.64 32.81 8,622
12/02/2013 32.61 32.94 32.61 32.76 3,602
11/29/2013 32.95 32.95 32.534 32.93 2,970
11/27/2013 32.95 32.95 32.21 32.74 4,549
11/26/2013 32 32.99 31.86 32.95 9,680
11/25/2013 32.2 32.2 31.38 31.98 41,679
11/22/2013 32.5 32.5 31.8 31.9401 7,859
11/21/2013 32.54 32.7 32.024 32.7 3,898
11/20/2013 33 33.17 32.46 32.7 8,708
11/19/2013 33.08 33.08 32 32.44 10,700
11/18/2013 32.5 33.85 32.4 33.14 19,383
11/15/2013 33 33.01 31.775 32.33 37,588
11/14/2013 33.7 33.7 33.02 33.33 2,914
11/13/2013 33.45 33.6 33.186 33.6 3,945
11/12/2013 32.64 33.4 32.6 33.4 3,140
11/11/2013 33.1 33.3 32.8 33.3 3,723
11/08/2013 32.84 33.24 32.6733 33.16 16,526
11/07/2013 32.64 32.999 32.4 32.81 4,632
11/06/2013 32.95 33 32.13 32.13 2,471
11/05/2013 32.86 33 32.14 32.65 6,301
11/04/2013 32.75 33 32.75 32.85 4,829
11/01/2013 32.51 32.97 32.51 32.57 1,194
10/31/2013 32.41 32.84 32.41 32.5 1,164
10/30/2013 32.96 33 32.3301 33 9,206
10/29/2013 32.57 33.14 32.4 33.14 4,611
10/28/2013 32 33 31.36 32.02 8,991
10/25/2013 32.14 32.5 30 32.19 24,606
10/24/2013 33 33.35 31.71 31.98 85,252
10/23/2013 32.79 33.89 32.52 32.85 27,159
10/22/2013 32.81 33.88 32.7 33.13 18,455
10/21/2013 30.9 32.9 30.22 32.81 22,053
10/18/2013 30.42 30.8 30.4 30.8 23,890
10/17/2013 30.15 30.34 29.48 30.2 3,521
10/16/2013 29.51 30.18 29.3 30 8,435
10/15/2013 29.75 30.23 28.8 29.85 6,904
10/14/2013 30.36 30.45 29.521 30.45 3,362
10/11/2013 30.06 30.65 29.52 30.25 13,935
10/10/2013 30.6 31 29.6301 29.7 4,304
10/09/2013 30 30.9999 29.65 30.49 10,276
10/08/2013 29.9 29.98 29.57 29.98 2,588
10/07/2013 29.94 30 29.75 30 2,400
10/04/2013 29.9 29.9 29.75 29.9 1,517
10/03/2013 29 29.98 29 29.71 2,681
10/02/2013 28.85 29.68 28.77 29.41 7,202
10/01/2013 28.64 28.8 28.6 28.75 6,519
09/30/2013 28.64 28.64 28.01 28.6 2,650
09/27/2013 28.65 28.65 28.15 28.63 5,828
09/26/2013 28.71 28.71 28.4 28.4 3,065
09/25/2013 28.75 28.75 28.34 28.73 13,749
09/24/2013 28.52 28.75 28.5 28.749 6,580
09/23/2013 28.48 28.48 28.47 28.48 1,306
09/20/2013 28.4 28.48 28.34 28.48 4,550
09/19/2013 28.35 28.45 28.14 28.4 3,300
09/18/2013 28.24 28.41 28.15 28.38 3,488
09/17/2013 28.07 28.47 28.05 28.15 13,411
09/16/2013 28.2037 28.21 28.0001 28.0001 4,602
09/13/2013 28.19 28.21 28 28 7,493
09/12/2013 28.45 28.45 28.1 28.1 638
09/11/2013 28.43 28.43 28.43 28.43 00
09/10/2013 28.25 28.43 28.25 28.43 500
09/09/2013 28.191 28.2 28.18 28.18 1,600
09/06/2013 27.6 27.65 27.6 27.65 600
09/05/2013 27.98 28.14 27.2 27.8 4,769
09/04/2013 27.85 28.19 27.85 28.0001 2,850
09/03/2013 28.01 28.18 28.01 28.1604 800
08/30/2013 28.43 28.43 28 28.36 4,147
08/29/2013 28.24 28.8809 28.07 28.4 2,427
08/28/2013 28.2 28.8775 28.07 28.25 4,649
08/27/2013 27.68 28.48 27.41 28 23,404
08/26/2013 27.22 27.34 27.15 27.33 1,479
08/23/2013 27.49 27.49 27.01 27.22 1,328
08/22/2013 27.0001 27.0001 27.0001 27.0001 00
08/21/2013 27.14 27.245 27 27.0001 840
08/20/2013 27 27.42 27 27 1,150
08/19/2013 27.42 27.99 27.0301 27.25 3,350
08/16/2013 27.61 28.37 27.48 27.67 1,440
08/15/2013 26.9 27.659 26.9 27.659 3,271
08/14/2013 27.516 27.6 26.9 27.12 3,732
08/13/2013 26.98 27.6975 26.98 27.03 4,636
08/12/2013 26.61 26.88 26.61 26.8 1,502
08/09/2013 27.03 27.08 26.71 26.71 8,400
08/08/2013 27.34 27.4099 27 27 2,784
08/07/2013 27.04 27.54 27 27.54 2,500
08/06/2013 27.296 27.69 27.2 27.22 1,200
08/05/2013 27 28 27 27.475 6,361
08/02/2013 27.03 27.2999 26.9 26.9 2,331
08/01/2013 27.31 27.31 27 27.13 500
07/31/2013 26.801 27.5 26.801 27.22 4,530
07/30/2013 26.65 27.77 26.44 26.8315 10,243
07/29/2013 26.34 26.68 26.34 26.68 1,033
07/26/2013 26.34 26.6 26.21 26.4 500
07/25/2013 26.2 26.65 26.18 26.54 1,000
07/24/2013 26.6 26.6 26.06 26.07 1,600
07/23/2013 26.1 26.376 26 26.16 6,292
07/22/2013 26.2 26.2 26.044 26.044 1,801
07/19/2013 26.27 26.27 26.1 26.14 1,467
07/18/2013 26.15 26.15 26.15 26.15 100
07/17/2013 26 26 26 26 00
07/16/2013 25.98 26.01 25.98 26 3,285
07/15/2013 25.94 26 25.65 26 600
07/12/2013 26.1 26.1 25.35 25.98 7,244
07/11/2013 25.98 26.01 25.98 26 3,876
07/10/2013 25.644 25.644 25.63 25.64 404
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?