ESYS

Historical Stock Prices

$17.3
*  
unch
unch
Get ESYS Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 17.15 17.31 17.15 17.3 2,519
12/23/2014 17.35 17.35 17.25 17.3 5,572
12/22/2014 17.35 17.35 17.3 17.3162 3,857
12/19/2014 17.24 17.35 17.18 17.35 25,531
12/18/2014 17.35 17.35 17.15 17.24 6,268
12/17/2014 17.25 17.28 17.23 17.28 2,590
12/16/2014 17.32 17.32 17.14 17.21 9,903
12/15/2014 16.99 17.34 16.99 17.34 25,375
12/12/2014 17.32 17.35 17.32 17.35 10,701
12/11/2014 17.34 17.38 17.32 17.321 2,951
12/10/2014 17.35 17.35 17.32 17.33 6,637
12/09/2014 17.32 17.35 17.3 17.35 2,100
12/08/2014 17.32 17.35 17.175 17.33 7,649
12/05/2014 17.26 17.35 17.26 17.35 7,669
12/04/2014 17.4 17.4 17.27 17.32 3,900
12/03/2014 17.27 17.37 17.27 17.37 2,407
12/02/2014 17.32 17.39 17.32 17.35 8,633
12/01/2014 17.32 17.39 17.32 17.38 1,231
11/28/2014 17.19 17.38 17.19 17.38 6,700
11/26/2014 17.4 17.4 17.25 17.39 13,857
11/25/2014 17.32 17.4 17.289 17.4 18,559
11/24/2014 17.33 17.35 17.32 17.32 3,061
11/21/2014 17.36 17.36 17.32 17.32 9,610
11/20/2014 17.32 17.4 17.32 17.3595 10,225
11/19/2014 17.34 17.43 17.31 17.33 11,614
11/18/2014 17.34 17.34 17.31 17.3101 5,132
11/17/2014 17.34 17.34 17.322 17.34 1,516
11/14/2014 17.3 17.32 17.3 17.32 45,680
11/13/2014 17.3 17.32 17.3 17.32 9,164
11/12/2014 17.28 17.32 17.28 17.32 9,897
11/11/2014 17.28 17.32 17.28 17.32 4,465
11/10/2014 17.27 17.34 17.27 17.34 26,087
11/07/2014 17.25 17.29 17.25 17.29 24,832
11/06/2014 17.25 17.29 17.245 17.27 95,622
11/05/2014 17.26 17.47 17.2 17.29 524,581
11/04/2014 10.4 10.4 9.57 9.57 10,266
11/03/2014 10.27 10.57 10.23 10.33 3,283
10/31/2014 10.73 10.73 9.705 9.99 28,716
10/30/2014 10.64 10.81 10.64 10.65 26,108
10/29/2014 10.805 10.9199 10.69 10.76 1,475
10/28/2014 10.75 11.0272 10.75 10.9456 420
10/27/2014 11.2464 11.2464 10.63 10.68 7,750
10/24/2014 11.09 11.09 10.87 10.87 510
10/23/2014 11.01 11.03 10.89 11.03 1,725
10/22/2014 10.55 11.09 10.55 11 21,119
10/21/2014 10.7299 10.7299 10.7299 10.7299 1,270
10/20/2014 10.54 10.65 10 10.33 6,627
10/17/2014 10.82 10.82 10.36 10.36 11,320
10/16/2014 10.16 10.81 10.16 10.81 2,632
10/15/2014 9.32 10.19 9.32 10.19 10,829
10/14/2014 10.32 10.37 10.15 10.22 3,461
10/13/2014 11.16 11.16 10.28 10.38 8,901
10/10/2014 10.67 10.73 10.56 10.73 3,341
10/09/2014 10.62 10.67 10.56 10.56 2,133
10/08/2014 10.86 11.28 10.6 10.79 5,353
10/07/2014 10.623 11.09 10.56 10.76 7,108
10/06/2014 10.88 10.95 10.45 10.56 6,677
10/03/2014 11.02 11.0774 10.645 10.716 5,167
10/02/2014 10.86 10.99 10.6201 10.81 5,446
10/01/2014 10.98 11.1088 10.84 10.86 4,766
09/30/2014 11.59 11.59 10.92 10.94 9,104
09/29/2014 11.17 11.964 10.78 11.19 30,639
09/26/2014 11.0668 11.0668 10.8 10.86 5,306
09/25/2014 11.1 11.13 10.81 10.83 15,003
09/24/2014 11.13 11.295 11.03 11.24 15,642
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?