Home > Quotes > ESP > Historical Prices

Historical Stock Prices

ESP 
$25.75
*  
0.25
  negative  
0.96%
Get ESP Alerts
*Delayed - data as of May 17, 2013 
Exchange: AMEX
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 25.77 25.9843 25.75 25.75 1,220
05/16/2013 26.16 26.16 26 26 374
05/15/2013 25.91 26.126 25.46 26 2,515
05/14/2013 25.5 25.9493 25.31 25.73 4,734
05/13/2013 25.97 25.97 25.55 25.55 835
05/10/2013 25.84 26.1 25.84 26.1 300
05/09/2013 26 26.2 25.99 26.191 1,784
05/08/2013 25.5 26.195 25.5 26 3,027
05/07/2013 25.37 26.21 24.981 25.75 2,935
05/06/2013 25.18 25.9 24.9526 25.45 4,095
05/03/2013 25.18 25.4 24.95 24.95 4,912
05/02/2013 25.034 25.33 25.03 25.062 3,702
05/01/2013 25.39 25.41 25.25 25.25 789
04/30/2013 25.43 25.43 25.13 25.41 500
04/29/2013 25.24 26.4 25.0101 25.03 2,424
04/26/2013 25.99 25.99 25.06 25.1 1,160
04/25/2013 25.48 25.53 25.26 25.26 1,240
04/24/2013 25.77 25.77 25.13 25.51 400
04/23/2013 25.98 26.46 25 25.85 5,998
04/22/2013 25.38 26.13 25.35 25.8 5,121
04/19/2013 25.38 25.38 25.0301 25.05 1,959
04/18/2013 25.21 25.38 24.68 25.38 11,409
04/17/2013 25.21 25.21 24.7 25.21 8,159
04/16/2013 25.03 25.38 25 25.3699 3,139
04/15/2013 25.25 25.32 25.08 25.08 1,904
04/12/2013 25.38 25.5 25.36 25.36 2,002
04/11/2013 25.84 25.85 25.5688 25.5688 1,033
04/10/2013 25.74 25.81 25.55 25.81 1,500
04/09/2013 25.98 26 25.55 25.62 2,665
04/08/2013 25.54 25.75 25.54 25.71 600
04/05/2013 25.62 25.95 25.52 25.6505 937
04/04/2013 25.6 26.49 25.6 25.922 1,472
04/03/2013 25.5 25.99 25.5 25.62 1,550
04/02/2013 25.972 25.996 25.5 25.5 2,509
04/01/2013 26.074 26.09 25.58 25.581 5,092
03/28/2013 26 26 25.91 25.91 1,712
03/27/2013 26.18 26.18 25.8 26 2,400
03/26/2013 25.98 26.14 25.81 26.14 1,539
03/25/2013 25.95 25.95 25.95 25.95 100
03/22/2013 25.97 26.1 25.95 26.1 570
03/21/2013 26.45 26.45 26 26 479
03/20/2013 26.5 26.5 25.85 26.0795 2,397
03/19/2013 26.5 26.5 26.5 26.5 100
03/18/2013 25.75 26.5 25.75 26.49 1,855
03/15/2013 26 26.5 25.548 26.5 1,165
03/14/2013 25.67 26.16 25.67 26.151 910
03/13/2013 26.47 26.47 25.801 25.81 2,955
03/12/2013 25.69 26.36 25.69 26.26 1,418
03/11/2013 25.93 26.46 25.68 25.71 2,069
03/08/2013 26.4 26.5 25.96 26.5 2,230
03/07/2013 26.29 26.5 25.59 26.48 2,403
03/06/2013 26.11 26.3 25.97 26.23 2,283
03/05/2013 26.26 26.26 25.87 26.05 1,100
03/04/2013 25.23 26.19 25.23 25.33 3,060
03/01/2013 26.49 26.5 25.81 25.98 3,026
02/28/2013 25.8 26.28 25.8 26.184 865
02/27/2013 25.46 26.33 25.46 26.08 1,660
02/26/2013 26.15 26.65 25.35 25.46 3,363
02/25/2013 26.24 26.5178 26.1401 26.29 683
02/22/2013 26.25 26.87 26.25 26.5158 1,639
02/21/2013 26.61 26.91 25.7601 26.59 1,454
02/20/2013 25.5 26.6 25.28 26.59 7,644
02/19/2013 25.5 25.75 25.1922 25.4 2,300
02/15/2013 26.15 26.69 25.521 25.782 6,475
02/14/2013 26.5 26.9378 26.25 26.25 6,383
02/13/2013 25.9 25.9799 25.5 25.5 4,256
02/12/2013 25.6 26 25.11 25.95 4,269
02/11/2013 25.05 25.99 25.04 25.51 1,050
02/08/2013 25 25.93 25 25.58 1,867
02/07/2013 25.1 25.1799 25.001 25.17 1,044
02/06/2013 25.6 25.8295 25.1001 25.11 3,009
02/05/2013 25.67 26.31 25.06 25.416 2,700
02/04/2013 25.29 26.32 25 25.73 3,777
02/01/2013 25.18 25.93 25 25.34 9,534
01/31/2013 25.14 25.392 25 25.08 1,273
01/30/2013 25.52 25.63 25 25.08 2,773
01/29/2013 25.92 26.36 25.31 25.322 2,745
01/28/2013 25.85 26.28 25.82 26.2 1,969
01/25/2013 26.5 26.54 25.56 26.1 1,186
01/24/2013 26.4 26.5 26 26.5 1,865
01/23/2013 25.92 26.59 25.76 26.02 2,098
01/22/2013 25.82 26.35 25.23 25.59 12,456
01/18/2013 25.82 26 25.54 25.99 1,720
01/17/2013 26.12 26.12 25.26 25.4 2,995
01/16/2013 25.59 26.64 25.59 26.2 7,324
01/15/2013 25.2 25.834 25.15 25.28 7,838
01/14/2013 25.2 25.93 25.2 25.52 5,081
01/11/2013 25.5 25.5 25.45 25.48 300
01/10/2013 25.15 25.2 24.77 25.16 2,725
01/09/2013 25.48 25.48 25.2 25.2 746
01/08/2013 24.8 25.38 24.52 25.38 1,474
01/07/2013 24.34 24.96 24.26 24.86 3,325
01/04/2013 25.47 25.47 24.75 24.9099 3,857
01/03/2013 25.8 26 25.3 25.55 9,053
01/02/2013 25.58 25.96 25.51 25.65 5,935
12/31/2012 24.11 25.4 24.11 25.2 4,767
12/28/2012 24.06 24.5 24.06 24.34 5,958
12/27/2012 24.41 24.6 24.06 24.07 5,053
12/26/2012 23.49 24.275 23.29 24.275 6,997
12/24/2012 23.25 24.39 23.2301 24.32 1,000
12/21/2012 24.75 24.75 23.345 23.75 9,437
12/20/2012 24.54 24.66 23.93 24.63 6,703
12/19/2012 24.23 24.68 23.84 24.21 5,014
12/18/2012 24.06 24.25 24.06 24.25 1,701
12/17/2012 23.03 24.68 22.9 23.995 10,614
12/14/2012 24.02 24.2799 22.87 23.1 12,570
12/13/2012 24.38 24.6199 24.28 24.3 2,685
12/12/2012 24.81 24.96 23.961 24.38 9,710
12/11/2012 26 26.2999 24.78 25.06 19,247
12/10/2012 27.37 27.6 27.0637 27.18 9,139
12/07/2012 27.03 27.329 27.03 27.17 5,452
12/06/2012 27.25 27.48 27.08 27.25 13,474
12/05/2012 27.3 27.6 27 27.25 9,041
12/04/2012 27.5 27.53 26.52 26.9615 8,781
12/03/2012 26.4 27.2 26.4 27.2 10,817
11/30/2012 26.4 27.41 26.4 26.86 3,328
11/29/2012 26.45 26.63 26.4 26.52 4,600
11/28/2012 27.0435 27.47 26.47 26.53 10,982
11/27/2012 27.14 27.5 27.1101 27.3626 8,851
11/26/2012 27.75 27.75 27.3 27.67 3,680
11/23/2012 27.34 27.98 27.34 27.75 1,610
11/21/2012 27.41 27.41 27.3296 27.37 1,950
11/20/2012 27.45 27.47 27.3985 27.3985 3,500
11/19/2012 27.43 27.5 27 27 6,560
11/16/2012 26.1725 27.22 26.1725 27.22 1,446
11/15/2012 26.95 27 26.75 27 348
11/14/2012 27.48 27.48 26.421 27.16 4,335
11/13/2012 26.6 27.35 26.31 26.96 3,535
11/12/2012 26.85 27.42 26.57 26.75 8,834
11/09/2012 26.783 26.9 26.78 26.87 1,300
11/08/2012 26.77 27.36 26.7 27.34 2,058
11/07/2012 27.12 27.49 26.864 27.16 4,822
11/06/2012 27.25 27.48 27.1201 27.41 4,265
11/05/2012 27.2737 27.32 27.2737 27.32 530
11/02/2012 27.489 27.489 27.15 27.45 2,110
11/01/2012 27.15 27.46 27.15 27.46 820
10/31/2012 27.14 27.49 27.14 27.46 3,211
10/26/2012 27.1 27.44 27.1 27.415 1,689
10/25/2012 27.2 27.43 27.2 27.3 597
10/24/2012 27.44 27.44 27.1047 27.1047 890
10/23/2012 27.16 27.4 27.11 27.4 1,191
10/22/2012 27.4 27.44 27.31 27.4 1,864
10/19/2012 27.34 27.44 27.02 27.44 400
10/18/2012 27.29 27.34 27.29 27.34 437
10/17/2012 27.02 27.48 26.75 27.33 2,302
10/16/2012 27.24 27.33 27 27.33 2,159
10/15/2012 27.34 27.39 27.18 27.18 1,078
10/12/2012 27.14 27.14 27.14 27.14 476
10/11/2012 27.011 27.37 26.84 27 5,482
10/10/2012 26.8 27.75 26.8 27.44 3,188
10/09/2012 27.16 27.16 26.75 27.07 1,499
10/08/2012 27.26 27.7 27.07 27.6999 2,640
10/05/2012 27.65 27.88 27.33 27.42 2,991
10/04/2012 27.2 27.38 26.96 27.35 3,490
10/03/2012 26.75 27.3199 26.75 27.15 2,451
10/02/2012 26.7 26.92 26.37 26.75 2,641
10/01/2012 27 27.4 26.62 26.65 8,042
09/28/2012 26.47 26.9799 26.3 26.32 2,598
09/27/2012 26.67 26.96 26.3 26.3 2,203
09/26/2012 26.23 26.75 26.23 26.55 1,002
09/25/2012 26.56 27.3499 26.19 26.19 9,674
09/24/2012 25 26.5399 24.89 26.2 20,217
09/21/2012 23.15 25 23.15 25 26,528
09/20/2012 22.6 23.52 22.025 22.75 48,782
09/19/2012 24.44 25.71 24.44 24.7 12,572
09/18/2012 25.53 25.79 24.03 24.4 12,835
09/17/2012 25.97 26.3 25.5 25.74 3,790
09/14/2012 25.26 25.87 25.26 25.77 3,175
09/13/2012 25.5 25.898 25.255 25.86 3,123
09/12/2012 25.98 26 25.61 25.64 4,478
09/11/2012 25.75 25.9 25.5501 25.9 4,816
09/10/2012 26 26.27 26 26 1,893
09/07/2012 26.07 26.3 26 26.06 3,200
09/06/2012 26.46 26.54 25.701 25.75 6,982
09/05/2012 27.8 27.8 26.2201 26.5 7,316
09/04/2012 28.19 28.22 27.52 27.69 3,147
08/31/2012 28.2 28.2 26.08 26.97 17,902
08/30/2012 29.65 29.65 28.43 28.43 9,155
08/29/2012 30.45 30.45 30 30 2,044
08/28/2012 30.5 30.5 30.23 30.5 600
08/27/2012 31 31 30.35 30.5 5,930
08/24/2012 30.48 30.77 29.28 30.4 5,252
08/23/2012 30.14 30.48 29.25 30.48 3,102
08/22/2012 30.3 30.3 29.53 30.2199 2,216
08/21/2012 29.68 30.1 29.68 30.099 6,720
08/20/2012 29.42 29.96 29 29.15 1,325
08/17/2012 28.66 29.82 28.61 29.225 730
08/16/2012 29.31 29.31 29.31 29.31 00
08/15/2012 29.72 29.72 29.31 29.31 730
08/14/2012 29.63 29.68 29.306 29.4899 2,172
08/13/2012 29.5 29.95 29.46 29.52 7,104
08/10/2012 28.86 29.4 28.8501 29.33 1,755
08/09/2012 28.53 28.97 28.53 28.93 3,600
08/08/2012 28.15 28.97 28.1 28.5 10,353
08/07/2012 28.47 28.47 28.02 28.068 350
08/06/2012 28.44 28.63 28.21 28.21 1,350
08/03/2012 29.01 29.01 28.51 28.77 700
08/02/2012 28.78 29.03 28.78 29.03 752
08/01/2012 28.25 29.24 28.12 28.27 3,173
07/31/2012 28.95 28.998 28.51 28.54 3,100
07/30/2012 29 29.01 28.6 28.94 2,244
07/27/2012 28.82 29 28.38 29 1,773
07/26/2012 29.31 29.31 28.31 28.99 10,860
07/25/2012 28.77 29.27 28.3601 29 2,971
07/24/2012 29 29.33 29 29 2,526
07/23/2012 28.59 29 28.58 28.98 5,900
07/20/2012 28.32 29 27.02 29 8,574
07/19/2012 28.89 28.89 28.005 28.405 4,569
07/18/2012 28.5 28.8899 28.1111 28.787 1,558
07/17/2012 28.26 29 28.26 28.7 3,930
07/16/2012 28.53 28.95 28.06 28.5 2,008
07/13/2012 27.81 29 27.81 29 3,743
07/12/2012 28.43 28.44 27.77 28.2 1,120
07/11/2012 27.5 28.5 27.5 28.5 2,236
07/10/2012 28.95 28.95 26.95 27.16 2,854
07/09/2012 28.2 28.95 28.2 28.7 3,494
07/06/2012 27.94 29.6865 27.4001 28.86 6,953
07/05/2012 26.94 27.98 26.7335 27.98 3,147
07/03/2012 26.95 26.95 26.81 26.95 736
07/02/2012 26.69 26.97 26.2501 26.9 2,467
06/29/2012 26.71 27.1 26.034 26.41 3,160
06/28/2012 26.94 27.1 25.3 27.1 27,489
06/27/2012 25.61 26.85 25.61 26.8 18,272
06/26/2012 25.37 26 25.37 25.7 6,090
06/25/2012 25.39 25.6099 25.25 25.6 3,114
06/22/2012 25.41 25.6699 25.26 25.26 2,126
06/21/2012 25.65 25.67 25.26 25.26 3,390
06/20/2012 25.67 25.67 25.31 25.6599 1,670
06/19/2012 25.55 25.67 25.06 25.64 2,600
06/18/2012 25.25 25.56 25.19 25.4118 946
06/15/2012 25.32 25.6565 25.13 25.33 5,978
06/14/2012 25.01 25.2 24.99 25.2 14,081
06/13/2012 25.56 25.56 25.01 25.01 2,221
06/12/2012 25.36 25.659 25.15 25.254 8,644
06/11/2012 25.5 25.67 25.42 25.67 8,860
06/08/2012 25.25 25.5 25.25 25.43 4,100
06/07/2012 25.21 25.5 25.0105 25.15 1,782
06/06/2012 25.12 25.53 24.82 25.14 16,760
06/05/2012 24.95 25.22 24.95 25.15 5,602
06/04/2012 25.11 25.46 24.5292 25 7,256
06/01/2012 24.66 25.22 24.62 25.18 860
05/31/2012 24.86 25.18 24.77 25.15 5,000
05/30/2012 25.24 25.4227 24.5 25.1 1,890
05/29/2012 25.14 25.589 24.7301 25.19 1,574
05/25/2012 24.9 25.2399 24.83 25.2399 5,639
05/24/2012 24.57 25.032 24.4201 24.74 9,412
05/23/2012 24.65 24.79 24.44 24.58 6,475
05/22/2012 24.7 24.7 24.7 24.7 00
05/21/2012 25.11 25.335 24.7 24.7 1,526
05/18/2012 24.75 24.81 24.75 24.81 420
05/17/2012 25.15 25.15 24.76 24.76 1,650
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.