ESYS

Historical Stock Prices

$11.73
*  
0.32
2.8%
Get ESYS Alerts
*Delayed - data as of Sep. 19, 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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 11.39 12.51 11.13 11.73 37,157
09/18/2014 11.5 11.64 11.01 11.41 17,717
09/17/2014 11.33 11.71 11.32 11.53 21,934
09/16/2014 11.7 12.4 11.05 11.21 41,341
09/15/2014 12 13.09 11.5 11.7 22,808
09/12/2014 12.32 12.44 12.165 12.165 3,790
09/11/2014 12.44 12.73 12.26 12.4144 18,224
09/10/2014 12.48 12.805 12.16 12.25 14,208
09/09/2014 13.53 13.53 12.32 12.32 31,568
09/08/2014 14.01 14.01 12.28 12.41 61,101
09/05/2014 14.26 14.62 14.081 14.094 3,933
09/04/2014 14.16 14.3 14.16 14.3 1,490
09/03/2014 14.5929 14.9899 14.08 14.1 6,720
09/02/2014 15.25 15.3999 14.45 14.87 9,042
08/29/2014 15.4 15.4 14.99 15.21 17,825
08/28/2014 15.03 15.47 14.07 14.79 20,950
08/27/2014 13.94 15.1 13.75 14.8 22,393
08/26/2014 13.99 14.02 13.8 13.9543 4,606
08/25/2014 13.89 14 13.63 14 13,839
08/22/2014 13.4 13.9 13.36 13.68 2,415
08/21/2014 12.55 13.254 12.31 13.15 10,840
08/20/2014 12.14 12.55 12.14 12.34 25,142
08/19/2014 12.29 12.547 12.06 12.15 20,883
08/18/2014 12.1 12.32 12.06 12.26 8,024
08/15/2014 12.41 12.41 12.2112 12.31 2,050
08/14/2014 12.22 12.3 12.11 12.3 6,073
08/13/2014 12.235 12.395 12.06 12.21 8,908
08/12/2014 12.53 12.53 12.2 12.24 3,417
08/11/2014 12.82 13 12 12.56 1,647
08/08/2014 12.66 12.84 12.6 12.84 2,187
08/07/2014 13.1 13.12 12.75 12.94 3,167
08/06/2014 13.1 13.1 13.05 13.05 1,342
08/05/2014 12.99 13.2472 12.7601 13.16 3,238
08/04/2014 12.8 13.25 12.8 13.02 9,074
08/01/2014 13.08 13.19 12.56 12.76 6,124
07/31/2014 14.83 14.83 12.51 13.1199 11,089
07/30/2014 14.07 14.275 14.02 14.05 6,418
07/29/2014 14.12 14.7605 14.07 14.3 2,710
07/28/2014 14.57 15.2099 14.05 14.08 10,188
07/25/2014 14.68 14.8192 14.03 14.45 10,261
07/24/2014 14.94 15.7399 14.65 14.75 12,087
07/23/2014 14.83 15.92 14.807 14.91 28,363
07/22/2014 14.75 14.85 14.56 14.8 6,465
07/21/2014 14.36 14.7 14.36 14.65 6,911
07/18/2014 14.04 14.28 14.04 14.1999 3,781
07/17/2014 14.43 14.6 14.2 14.24 8,859
07/16/2014 13.8 14.69 13.8 14.43 15,702
07/15/2014 13.62 14.45 12.585 13.78 54,683
07/14/2014 11.88 12.11 11.6201 12.11 9,645
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
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?