ESYS

Elecsys Corporation Historical Stock Prices

$11.82
*  
0.02
0.17%
Get ESYS Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading ESYS now
Exchange: NASDAQ
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 for next time

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

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  11.89  12.08  11.51  11.82 7,013
07/11/2014 11.88 12.08 11.51 11.82 7,013
07/10/2014 11.7 12.02 11.35 11.8 7,798
07/09/2014 12.116 12.116 11.75 11.82 2,845
07/08/2014 11.91 12.05 11.6 12.05 9,135
07/07/2014 11.79 12.1 11.79 11.98 3,678
07/03/2014 12.205 12.205 11.95 11.95 986
07/02/2014 12.21 12.29 11.628 11.96 16,456
07/01/2014 12.13 12.3897 11.71 12.3897 8,526
06/30/2014 12.13 12.25 11.68 12.09 9,169
06/27/2014 12.21 12.49 11.9 12.4 5,840
06/26/2014 12.25 12.25 11.9 12.21 4,268
06/25/2014 12.35 12.47 12.04 12.28 5,782
06/24/2014 12.32 12.5 12.07 12.48 13,170
06/23/2014 12.18 12.55 12.18 12.37 10,723
06/20/2014 12.13 12.36 11.9 12.04 10,675
06/19/2014 12 12.399 11.91 11.96 10,343
06/18/2014 12.19 12.3 11.98 11.989 5,548
06/17/2014 12 12.25 11.8 12.19 14,123
06/16/2014 12.26 12.4597 11.9 12.01 11,619
06/13/2014 12.48 12.63 11.701 12.2 18,075
06/12/2014 12.64 12.7 12.25 12.65 10,705
06/11/2014 12.3 12.6 12.18 12.5 7,295
06/10/2014 12.27 12.48 11.7 12.24 20,303
06/09/2014 11.8801 12.75 11.8801 12.44 16,771
06/06/2014 12.43 12.803 11.5 12.01 15,540
06/05/2014 12.04 12.71 12.04 12.2 40,570
06/04/2014 12.45 12.5 11.64 12.16 15,043
06/03/2014 12.42 12.7 11.88 12.53 16,704
06/02/2014 12.07 12.7 11.82 12.2 18,404
05/30/2014 12.13 12.68 11.801 11.95 17,423
05/29/2014 13.14 13.14 12.14 12.8 6,558
05/28/2014 13.15 13.41 12.93 13.19 5,425
05/27/2014 12.61 13.19 11.756 13.19 10,779
05/23/2014 12 12.836 11.7001 12.44 9,912
05/22/2014 12.715 12.715 11.2106 11.85 26,547
05/21/2014 12.1 12.445 12.05 12.25 12,170
05/20/2014 11.09 12.33 10.95 12.16 10,613
05/19/2014 10.85 11.2 10 11.17 23,105
05/16/2014 11.6 11.6 10.79 10.9199 3,836
05/15/2014 11.95 11.95 11.27 11.7 24,388
05/14/2014 11.52 12.49 11.121 12.3 11,838
05/13/2014 12.13 12.3 10.74 11.81 30,104
05/12/2014 12.73 12.73 12.101 12.27 26,181
05/09/2014 13.58 13.58 12.5 12.512 8,507
05/08/2014 13.41 13.76 13.07 13.07 7,556
05/07/2014 14.15 14.15 13.2242 13.26 14,208
05/06/2014 14.13 14.38 13.5 14.17 6,384
05/05/2014 13.55 14.247 13.55 13.98 22,927
05/02/2014 13.84 14.43 13.79 13.92 7,819
05/01/2014 13.61 14.15 13.58 13.77 8,861
04/30/2014 13.11 13.85 12.051 13.59 9,656
04/29/2014 13.54 13.81 12.764 13.42 8,877
04/28/2014 13.33 13.87 13.145 13.5 5,915
04/25/2014 13.1 13.47 12.06 13.47 3,243
04/24/2014 13.5 13.73 13.5 13.57 1,307
04/23/2014 13.7262 13.8025 13.7262 13.73 4,038
04/22/2014 13.88 13.88 13.765 13.8 4,277
04/21/2014 14 14 13.85 13.99 7,645
04/17/2014 13.52 13.9 13.31 13.89 11,213
04/16/2014 13.08 13.32 12.77 13.27 20,539
04/15/2014 12.89 13.02 12.525 12.88 23,092
04/14/2014 13.16 13.16 12.165 12.92 12,561
04/11/2014 12.47 13 12.05 12.98 18,554
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?