Espey Mfg. & Electronics Corp. Historical Stock Prices

ESP 
$27
*  
0.226
0.83%
Get ESP Alerts
*Delayed - data as of May 4, 2015 11:15 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

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

Select the Timeframe:

Results for: 1 Year, From 01-MAY-2014 TO 01-MAY-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.
11:15  27.32  27  27  27 168
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
04/02/2015 28.996 28.996 28.82 28.82 774
04/01/2015 28.98 29.68 28.02 29.5 3,783
03/31/2015 28.65 29.62 28.65 29.62 19,001
03/30/2015 28.67 28.67 28.05 28.6 12,932
03/27/2015 28.94 29.25 28.7 28.71 2,209
03/26/2015 29.1 29.1 28.95 28.95 1,137
03/25/2015 28.2 29.58 28.2 29.04 24,347
03/24/2015 27.86 28.96 27.8 28.96 10,467
03/23/2015 29.03 29.03 27.9 28.25 21,321
03/20/2015 30 30 29 29.5 2,966
03/19/2015 29.73 29.975 29 29.96 2,302
03/18/2015 29.3 29.98 29.16 29.16 610
03/17/2015 29 29.9599 29 29.0001 2,199
03/16/2015 28.765 28.765 28.765 28.765 00
03/13/2015 28.7 29.9 28.23 28.765 6,973
03/12/2015 28.55 28.7 27.9 28.6999 2,830
03/11/2015 29.03 29.03 28.02 28.3 898
03/10/2015 27.87 29.57 27.78 28.4 11,679
03/09/2015 28.02 28.02 27.9 27.9 626
03/06/2015 28.55 28.55 28.5 28.5 925
03/05/2015 29.584 29.584 28.56 28.97 1,330
03/04/2015 29.88 29.88 28.52 29.01 1,541
03/03/2015 28.59 30.31 28.255 29.43 16,424
03/02/2015 28.4 29.34 26.7 28.75 28,237
02/27/2015 28.46 28.46 28.45 28.45 321
02/26/2015 30.4 30.51 29.0201 29.36 6,786
02/25/2015 28.54 30.98 27.9 29.27 12,452
02/24/2015 31.1535 31.1535 28.31 28.7 13,871
02/23/2015 31.41 31.5 30.6201 30.98 12,751
02/20/2015 29.97 31.5 29.02 30.621 49,888
02/19/2015 28.08 30.8 28.02 30.09 31,527
02/18/2015 27.98 29.6 27.82 28.0501 6,158
02/17/2015 29.8 30.05 27.7001 28.31 7,026
02/13/2015 27.09 29.98 26.5 29.25 15,679
02/12/2015 26.656 26.718 26.656 26.718 716
02/11/2015 26.1001 26.1001 26.1001 26.1001 262
02/10/2015 25.09 26.42 24.02 26.2995 8,759
02/09/2015 25.0001 26.1501 25.0001 25.57 11,207
02/06/2015 25.95 25.95 25.4 25.4 1,068
02/05/2015 26.93 26.98 25.55 25.932 3,725
02/04/2015 25.71 26.5295 25.28 26.45 18,121
02/03/2015 26.47 27.05 25.51 26.57 19,638
02/02/2015 28 28.75 26.06 26.5275 9,866
01/30/2015 26.78 27.91 25.7 27.385 15,560
01/29/2015 25.0301 26.2 25.0301 26.2 2,325
01/28/2015 25.75 27 25.02 26.3 14,453
01/27/2015 25.76 25.76 25.75 25.75 443
01/26/2015 25 25.94 24.55 25.94 4,310
01/23/2015 24.89 24.89 24.5 24.85 1,570
01/22/2015 24.87 24.87 24.105 24.5 3,933
01/21/2015 24.869 24.87 24.21 24.835 1,579
01/20/2015 24 24.408 24 24.35 3,605
01/16/2015 23.85 24.8575 23.85 24 997
01/15/2015 24.03 24.25 23.89 24 2,115
01/14/2015 24.7927 24.7927 23.76 24.03 1,492
01/13/2015 24.95 24.95 23.78 23.78 482
01/12/2015 24.5 24.85 23.76 23.8 4,504
01/09/2015 24.27 24.98 23.27 24.24 7,431
01/08/2015 23.59 23.86 23.59 23.86 616
01/07/2015 24.6999 24.6999 23.51 24.12 605
01/06/2015 24.02 24.8 23.02 24.8 3,466
01/05/2015 24.88 24.88 23.75 24.2 706
01/02/2015 23.76 24.9 23.75 24.9 1,361
12/31/2014 23.7999 24.21 23.7999 23.8 6,979
12/30/2014 23.55 24.2 23.55 23.8 3,826
12/29/2014 23.24 24.1634 23.24 23.42 10,429
12/26/2014 23.3618 24.22 23.25 23.63 1,872
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
*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?