Quantcast

Espey Mfg. & Electronics Corp. Common Stock Historical Stock Prices

ESP 
$24.25
*  
unch
unch
Get ESP Alerts
*Delayed - data as of Mar. 21, 2019 9:40 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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.
9:40 24.15 N/A N/A 24.25 0
03/20/2019 23.63 24.25 23.61 24.25 1,750
03/19/2019 24.3973 24.6 24.3973 24.6 1,206
03/18/2019 24.4 24.9 24.05 24.6 7,965
03/15/2019 24.8465 24.8465 24.48 24.75 3,338
03/14/2019 24.7998 24.7998 24.5 24.5 1,116
03/13/2019 24.58 24.99 24.56 24.75 9,008
03/12/2019 24.84 25.1 24.5 24.91 2,763
03/11/2019 24.67 25.05 24.2511 24.85 5,028
03/08/2019 24.5354 24.8 24.5354 24.8 1,886
03/07/2019 24.503 24.79 24.5 24.79 1,558
03/06/2019 24.725 24.725 24.6001 24.6834 1,301
03/05/2019 24.6 24.88 24.6 24.7 2,581
03/04/2019 24.9 24.99 24.811 24.91 2,724
03/01/2019 24.7 25.96 24.55 24.9 9,228
02/28/2019 24.102 24.102 24.1 24.1 692
02/27/2019 24.35 24.66 24.35 24.66 5,553
02/26/2019 24.8 24.8 24.7 24.7 1,037
02/25/2019 24.92 24.94 24.135 24.41 6,259
02/22/2019 24.5227 24.8 24.5227 24.8 2,022
02/21/2019 24.4284 24.4284 24.3001 24.33 849
02/20/2019 24.658 24.87 24.25 24.25 6,137
02/19/2019 24.5001 25.548 24.4172 24.6225 13,219
02/15/2019 24.817 25.3 24.69 24.79 19,466
02/14/2019 24.25 25 24.0155 24.4 7,129
02/13/2019 24.26 24.26 23.8688 23.8688 3,919
02/12/2019 24.34 24.49 24.25 24.25 4,704
02/11/2019 24 24.26 24 24.15 7,130
02/08/2019 25.3 25.3 24.12 24.19 3,096
02/07/2019 24.9499 25.1069 24.89 24.89 1,606
02/06/2019 25.45 26.084 24.9 24.9 6,570
02/05/2019 25.44 25.7951 25.4001 25.41 815
02/04/2019 25.4001 25.98 25.4001 25.98 2,660
02/01/2019 25.9476 25.9476 25.9476 25.9476 00
01/31/2019 25.96 25.99 25.9476 25.9476 462
01/30/2019 25.99 25.99 25.99 25.99 00
01/29/2019 25.76 25.99 25.76 25.99 413
01/28/2019 26.1346 26.1346 26.1346 26.1346 00
01/25/2019 26.1346 26.1346 26.1346 26.1346 254
01/24/2019 25.906 25.906 25.906 25.906 00
01/23/2019 25.75 25.906 25.75 25.906 1,237
01/22/2019 26.23 26.461 25.75 25.75 3,402
01/18/2019 26.5019 26.5019 26.5019 26.5019 232
01/17/2019 26 26 25.75 25.75 3,148
01/16/2019 25.6723 25.9 25.6723 25.85 721
01/15/2019 25.5063 25.5063 25.2342 25.33 644
01/14/2019 25.3164 25.5262 25.3164 25.5262 501
01/11/2019 24.5 25.176 24.2501 25.176 1,569
01/10/2019 25.75 25.75 24.5 24.65 10,402
01/09/2019 25.12 25.4569 25.12 25.4569 626
01/08/2019 26 26 25.265 25.53 668
01/07/2019 25.01 26 25.0001 26 623
01/04/2019 24.61 25.7 24.32 25.1761 12,678
01/03/2019 24.91 25.5 24.6 24.6 2,249
01/02/2019 25.565 25.565 25.565 25.565 645
12/31/2018 24.792 25.39 24.53 24.92 3,973
12/28/2018 24.313 25.2 23.8 23.8 12,660
12/27/2018 24.38 25.2459 23.8 23.8 9,648
12/26/2018 25.05 25.35 25.05 25.35 456
12/24/2018 24.549 24.6225 24.35 24.35 1,712
12/21/2018 24.5137 25.5 24.5137 25.5 1,902
12/20/2018 25.02 25.02 23.8 24.89 5,791
*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?

Smart Portfolio