Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Espey Mfg. & Electronics (NY: ESP )

21.00 -0.20 (-0.94%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2002 4.905 4.933 4.905 4.933 600 -0.00(-0.10%)
Nov 26, 2002 4.938 4.938 4.938 4.938 3,600 +0.00(+0.00%)
Nov 25, 2002 4.938 4.938 4.938 4.938 600 +0.00(+0.00%)
Nov 22, 2002 4.938 4.938 4.938 4.938 200 +0.00(+0.00%)
Nov 21, 2002 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Nov 20, 2002 4.938 4.938 4.938 4.938 400 +0.01(+0.25%)
Nov 19, 2002 4.925 4.925 4.925 4.925 0 +0.00(+0.00%)
Nov 18, 2002 4.875 4.925 4.862 4.925 2,600 +0.00(+0.00%)
Nov 15, 2002 4.900 4.925 4.900 4.925 800 +0.00(+0.00%)
Nov 14, 2002 4.875 4.925 4.875 4.925 1,400 +0.00(+0.00%)
Nov 13, 2002 4.925 4.925 4.925 4.925 1,000 +0.02(+0.51%)
Nov 12, 2002 4.925 4.925 4.878 4.900 5,000 -0.02(-0.51%)
Nov 11, 2002 4.875 4.925 4.875 4.925 22,400 +0.01(+0.25%)
Nov 08, 2002 4.875 4.912 4.875 4.912 800 +0.06(+1.29%)
Nov 07, 2002 4.825 4.850 4.825 4.850 3,800 +0.05(+1.04%)
Nov 06, 2002 4.800 4.838 4.800 4.800 14,000 -0.01(-0.26%)
Nov 05, 2002 4.812 4.812 4.812 4.812 400 +0.04(+0.79%)
Nov 04, 2002 4.750 4.800 4.750 4.775 2,200 +0.04(+0.79%)
Nov 01, 2002 4.737 4.737 4.737 4.737 0 +0.00(+0.00%)
Oct 31, 2002 4.737 4.737 4.737 4.737 0 +0.00(+0.00%)
Oct 30, 2002 4.737 4.737 4.737 4.737 200 +0.00(+0.00%)
Oct 29, 2002 4.737 4.737 4.737 4.737 0 +0.00(+0.00%)
Oct 28, 2002 4.737 4.737 4.737 4.737 0 +0.00(+0.00%)
Oct 25, 2002 4.737 4.737 4.737 4.737 200 -0.01(-0.26%)
Oct 24, 2002 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Oct 23, 2002 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Oct 22, 2002 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Oct 21, 2002 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Oct 18, 2002 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Oct 17, 2002 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Oct 16, 2002 4.750 4.750 4.750 4.750 200 +0.09(+1.88%)
Oct 15, 2002 4.662 4.662 4.662 4.662 0 +0.00(+0.00%)
Oct 14, 2002 4.688 4.688 4.662 4.662 1,000 -0.05(-1.06%)
Oct 11, 2002 4.713 4.713 4.713 4.713 0 +0.00(+0.00%)
Oct 10, 2002 4.688 4.713 4.625 4.713 1,800 -0.04(-0.79%)
Oct 09, 2002 4.780 4.780 4.750 4.750 600 -0.03(-0.63%)
Oct 08, 2002 4.780 4.780 4.780 4.780 400 -0.03(-0.68%)
Oct 07, 2002 4.688 4.812 4.688 4.812 400 +0.06(+1.32%)
Oct 04, 2002 4.725 4.750 4.725 4.750 400 +0.00(+0.00%)
Oct 03, 2002 4.675 4.750 4.675 4.750 600 +0.08(+1.60%)
Oct 02, 2002 4.675 4.675 4.675 4.675 1,600 -0.03(-0.53%)
Oct 01, 2002 4.700 4.700 4.700 4.700 200 -0.02(-0.53%)
Sep 30, 2002 4.725 4.725 4.725 4.725 0 +0.00(+0.00%)
Sep 27, 2002 4.725 4.725 4.725 4.725 0 +0.00(+0.00%)
Sep 26, 2002 4.725 4.725 4.725 4.725 0 +0.00(+0.00%)
Sep 25, 2002 4.690 4.750 4.628 4.725 2,000 -0.03(-0.53%)
Sep 24, 2002 4.750 4.750 4.750 4.750 120,000 -0.03(-0.52%)
Sep 23, 2002 4.775 4.775 4.775 4.775 0 +0.00(+0.00%)
Sep 20, 2002 4.775 4.775 4.775 4.775 200 -0.01(-0.26%)
Sep 19, 2002 4.787 4.787 4.787 4.787 0 +0.00(+0.00%)
Sep 18, 2002 4.787 4.787 4.787 4.787 0 +0.00(+0.00%)
Sep 17, 2002 4.725 4.787 4.725 4.787 2,000 +0.06(+1.32%)
Sep 16, 2002 4.725 4.725 4.725 4.725 1,200 -0.09(-1.82%)
Sep 13, 2002 4.812 4.812 4.812 4.812 200 +0.06(+1.32%)
Sep 12, 2002 4.620 4.750 4.620 4.750 2,800 +0.13(+2.81%)
Sep 11, 2002 4.620 4.620 4.620 4.620 0 +0.00(+0.00%)
Sep 10, 2002 4.620 4.620 4.620 4.620 0 +0.00(+0.00%)
Sep 09, 2002 4.620 4.620 4.620 4.620 200 -0.00(-0.11%)
Sep 06, 2002 4.625 4.625 4.562 4.625 1,200 +0.00(+0.00%)
Sep 05, 2002 4.625 4.625 4.625 4.625 0 +0.00(+0.00%)
Sep 04, 2002 4.688 4.688 4.625 4.625 3,000 -0.06(-1.33%)
Sep 03, 2002 4.750 4.750 4.688 4.688 2,200 -0.06(-1.32%)
Aug 30, 2002 4.872 4.872 4.750 4.750 600 -0.03(-0.63%)
Aug 29, 2002 4.780 4.780 4.780 4.780 200 -0.02(-0.42%)
Aug 28, 2002 4.750 4.862 4.750 4.800 1,200 +0.02(+0.52%)
Aug 27, 2002 4.850 4.850 4.775 4.775 5,000 -0.10(-2.05%)
Aug 26, 2002 4.875 4.875 4.875 4.875 0 +0.00(+0.00%)
Aug 23, 2002 4.875 4.875 4.803 4.875 3,000 -0.05(-1.02%)
Aug 22, 2002 4.925 4.925 4.925 4.925 0 +0.00(+0.00%)
Aug 21, 2002 4.938 4.938 4.925 4.925 12,000 -0.06(-1.25%)
Aug 20, 2002 4.987 4.987 4.987 4.987 0 -0.01(-0.25%)
Aug 16, 2002 5.000 5.000 5.000 5.000 400 -0.04(-0.74%)
Aug 15, 2002 5.037 5.037 5.037 5.037 0 +0.00(+0.00%)
Aug 14, 2002 5.037 5.037 5.037 5.037 0 +0.00(+0.00%)
Aug 13, 2002 5.037 5.037 5.037 5.037 0 +0.00(+0.00%)
Aug 12, 2002 5.037 5.037 5.037 5.037 0 +0.00(+0.00%)
Aug 07, 2002 5.037 5.037 5.037 5.037 0 +0.00(+0.00%)
Aug 06, 2002 5.037 5.037 5.037 5.037 0 +0.00(+0.00%)
Aug 05, 2002 5.037 5.037 5.037 5.037 0 +0.00(+0.00%)
Aug 02, 2002 5.037 5.037 5.037 5.037 0 +0.00(+0.00%)
Aug 01, 2002 5.050 5.085 5.037 5.037 4,000 -0.09(-1.71%)
Jul 31, 2002 5.037 5.125 5.037 5.125 400 +0.09(+1.74%)
Jul 30, 2002 5.037 5.037 5.037 5.037 0 +0.00(+0.00%)
Jul 29, 2002 5.062 5.062 5.003 5.037 1,000 -0.09(-1.71%)
Jul 26, 2002 5.062 5.125 5.062 5.125 3,200 +0.09(+1.84%)
Jul 25, 2002 5.032 5.032 5.032 5.032 1,000 +0.00(+0.00%)
Jul 24, 2002 4.987 5.032 4.987 5.032 2,000 +0.03(+0.65%)
Jul 23, 2002 4.938 5.000 4.938 5.000 400 +0.00(+0.00%)
Jul 22, 2002 5.000 5.000 5.000 5.000 200 +0.06(+1.27%)
Jul 19, 2002 4.938 4.938 4.938 4.938 400 +0.00(+0.00%)
Jul 17, 2002 5.032 5.032 4.938 4.938 2,600 -0.09(-1.89%)
Jul 12, 2002 5.000 5.032 5.000 5.032 400 +0.00(+0.10%)
Jul 11, 2002 5.027 5.027 5.027 5.027 400 +0.00(+0.00%)
Jul 10, 2002 5.000 5.027 5.000 5.027 400 +0.03(+0.65%)
Jul 09, 2002 4.995 4.995 4.995 4.995 0 +0.00(+0.00%)
Jul 08, 2002 4.995 4.995 4.995 4.995 200 -0.00(-0.10%)
Jul 05, 2002 5.000 5.000 5.000 5.000 400 +0.00(+0.00%)
Jul 04, 2002 4.952 5.000 4.950 5.000 2,200 +0.00(+0.00%)
Jul 03, 2002 4.952 5.000 4.950 5.000 2,200 -0.03(-0.50%)
Jul 02, 2002 5.025 5.025 5.025 5.025 0 +0.00(+0.00%)
Jul 01, 2002 5.025 5.025 5.025 5.025 200 +0.00(+0.00%)
Jun 28, 2002 5.025 5.025 5.025 5.025 40,000 +0.04(+0.75%)
Jun 27, 2002 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Jun 26, 2002 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Jun 25, 2002 5.025 5.025 4.987 4.987 1,800 -0.04(-0.70%)
Jun 21, 2002 5.000 5.025 5.022 5.022 40,000 +0.02(+0.45%)
Jun 20, 2002 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jun 19, 2002 5.005 5.027 5.000 5.000 1,400 -0.01(-0.25%)
Jun 18, 2002 5.000 5.013 4.975 5.013 2,400 +0.00(+0.00%)
Jun 17, 2002 5.025 5.025 5.013 5.013 1,400 +0.01(+0.25%)
Jun 14, 2002 5.000 5.000 5.000 5.000 40,000 +0.00(+0.00%)
Jun 12, 2002 4.950 5.000 4.938 5.000 2,000 -0.01(-0.25%)
Jun 11, 2002 5.013 5.013 5.013 5.013 0 +0.00(+0.00%)
Jun 10, 2002 5.025 5.025 5.013 5.013 600 +0.01(+0.25%)
Jun 07, 2002 5.000 5.000 5.000 5.000 600 -0.02(-0.40%)
Jun 06, 2002 5.020 5.020 5.020 5.020 400 +0.02(+0.40%)
Jun 05, 2002 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
May 31, 2002 5.000 5.000 5.000 5.000 400 -0.03(-0.60%)
May 28, 2002 5.030 5.030 5.030 5.030 0 +0.00(+0.00%)
May 27, 2002 5.000 5.030 5.000 5.030 1,400 +0.00(+0.00%)
May 24, 2002 5.000 5.030 5.000 5.030 1,400 +0.06(+1.11%)
May 23, 2002 4.975 4.975 4.975 4.975 2,000 -0.03(-0.50%)
May 22, 2002 5.015 5.030 5.000 5.000 6,400 -0.03(-0.60%)
May 21, 2002 5.025 5.030 5.025 5.030 2,000 +0.03(+0.60%)
May 20, 2002 5.000 5.000 5.000 5.000 400 +0.00(+0.00%)
May 17, 2002 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
May 16, 2002 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
May 15, 2002 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
May 14, 2002 5.000 5.000 5.000 5.000 200 -0.04(-0.70%)
May 13, 2002 5.035 5.035 5.035 5.035 0 +0.00(+0.00%)
May 10, 2002 5.035 5.035 5.035 5.035 0 +0.00(+0.00%)
May 09, 2002 5.035 5.035 5.035 5.035 2,200 +0.01(+0.20%)
May 08, 2002 5.025 5.025 5.025 5.025 400 +0.00(+0.00%)
May 07, 2002 5.000 5.025 5.000 5.025 1,000 -0.01(-0.20%)
May 06, 2002 5.035 5.035 5.035 5.035 200 +0.04(+0.70%)
May 03, 2002 5.000 5.000 5.000 5.000 200 +0.00(+0.00%)
May 02, 2002 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
May 01, 2002 5.035 5.035 5.000 5.000 4,200 -0.04(-0.70%)
Apr 30, 2002 5.025 5.035 5.000 5.035 2,200 +0.00(+0.00%)
Apr 29, 2002 5.035 5.035 5.035 5.035 0 +0.00(+0.00%)
Apr 26, 2002 5.035 5.035 5.035 5.035 0 +0.00(+0.00%)
Apr 25, 2002 5.035 5.035 5.035 5.035 0 +0.00(+0.00%)
Apr 24, 2002 5.035 5.035 5.035 5.035 200 +0.04(+0.70%)
Apr 23, 2002 5.000 5.000 5.000 5.000 400 +0.00(+0.00%)
Apr 22, 2002 5.000 5.000 5.000 5.000 200 +0.00(+0.00%)
Apr 19, 2002 4.975 5.035 4.975 5.000 2,800 +0.01(+0.25%)
Apr 18, 2002 4.987 4.987 4.987 4.987 0 +0.00(+0.00%)
Apr 17, 2002 4.997 4.997 4.987 4.987 400 -0.05(-0.94%)
Apr 16, 2002 5.035 5.035 5.035 5.035 0 +0.00(+0.00%)
Apr 15, 2002 5.035 5.035 5.035 5.035 0 +0.00(+0.00%)
Apr 12, 2002 5.035 5.035 5.035 5.035 3,800 +0.00(+0.00%)
Apr 11, 2002 5.000 5.035 5.000 5.035 5,800 +0.00(+0.00%)
Apr 10, 2002 5.000 5.035 5.000 5.035 4,600 +0.04(+0.75%)
Apr 09, 2002 4.997 4.997 4.997 4.997 0 +0.00(+0.00%)
Apr 08, 2002 4.997 4.997 4.997 4.997 5,000 +0.00(+0.00%)
Apr 05, 2002 4.997 4.997 4.975 4.997 7,600 +0.02(+0.45%)
Apr 04, 2002 4.963 4.987 4.963 4.975 2,600 -0.02(-0.45%)
Apr 03, 2002 4.997 4.997 4.997 4.997 0 +0.00(+0.00%)
Apr 02, 2002 4.997 4.997 4.997 4.997 0 +0.00(+0.00%)
Apr 01, 2002 4.997 4.997 4.997 4.997 0 +0.00(+0.00%)
Mar 29, 2002 4.950 4.997 4.950 4.997 4,000 +0.00(+0.00%)
Mar 28, 2002 4.950 4.997 4.950 4.997 4,000 +0.05(+0.96%)
Mar 27, 2002 4.912 4.950 4.912 4.950 3,000 +0.00(+0.00%)
Mar 26, 2002 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Mar 25, 2002 4.950 4.950 4.950 4.950 200 -0.05(-0.95%)
Mar 22, 2002 4.997 4.997 4.997 4.997 0 +0.00(+0.00%)
Mar 21, 2002 4.997 4.997 4.975 4.997 800 +0.00(+0.00%)
Mar 20, 2002 4.997 4.997 4.997 4.997 2,400 +0.06(+1.22%)
Mar 19, 2002 4.938 4.938 4.938 4.938 400 +0.00(+0.00%)
Mar 18, 2002 4.938 4.938 4.938 4.938 0 +0.00(+0.00%)
Mar 15, 2002 4.900 4.938 4.900 4.938 1,400 -0.03(-0.50%)
Mar 14, 2002 4.963 4.963 4.963 4.963 600 -0.01(-0.25%)
Mar 13, 2002 4.975 4.975 4.975 4.975 0 +0.00(+0.00%)
Mar 12, 2002 4.975 4.975 4.975 4.975 0 +0.00(+0.00%)
Mar 11, 2002 4.925 4.975 4.912 4.975 3,400 +0.05(+1.02%)
Mar 08, 2002 4.925 4.925 4.925 4.925 2,000 +0.00(+0.00%)
Mar 07, 2002 4.987 4.987 4.925 4.925 4,200 -0.07(-1.35%)
Mar 06, 2002 4.992 4.992 4.992 4.992 0 +0.00(+0.00%)
Mar 05, 2002 4.992 4.992 4.992 4.992 0 +0.00(+0.00%)
Mar 04, 2002 4.992 4.992 4.992 4.992 200 +0.03(+0.60%)
Mar 01, 2002 4.963 4.963 4.963 4.963 0 +0.00(+0.00%)
Feb 28, 2002 4.963 4.963 4.963 4.963 200 -0.04(-0.75%)
Feb 27, 2002 4.950 5.000 4.950 5.000 1,600 +0.00(+0.00%)
Feb 26, 2002 5.000 5.000 5.000 5.000 200 +0.00(+0.00%)
Feb 25, 2002 5.000 5.000 5.000 5.000 2,000 +0.00(+0.00%)
Feb 22, 2002 4.975 5.037 4.975 5.000 1,200 +0.00(+0.05%)
Feb 21, 2002 4.975 4.997 4.975 4.997 600 +0.02(+0.45%)
Feb 20, 2002 5.000 5.000 4.975 4.975 2,400 -0.05(-1.00%)
Feb 19, 2002 5.000 5.025 4.963 5.025 1,200 +0.06(+1.26%)
Feb 18, 2002 4.900 4.963 4.900 4.963 800 +0.00(+0.00%)
Feb 15, 2002 4.900 4.963 4.900 4.963 800 +0.03(+0.51%)
Feb 14, 2002 4.875 4.938 4.875 4.938 600 +0.06(+1.28%)
Feb 13, 2002 5.062 5.062 4.875 4.875 12,400 -0.25(-4.83%)
Feb 12, 2002 5.122 5.122 5.122 5.122 200 +0.00(+0.05%)
Feb 11, 2002 5.122 5.122 5.120 5.120 4,800 +0.03(+0.64%)
Feb 08, 2002 5.088 5.088 5.088 5.088 200 +0.00(+0.00%)
Feb 07, 2002 5.088 5.088 5.088 5.088 200 -0.03(-0.68%)
Feb 06, 2002 5.112 5.122 5.112 5.122 600 +0.00(+0.00%)
Feb 05, 2002 5.122 5.122 5.122 5.122 0 +0.00(+0.00%)
Feb 04, 2002 5.122 5.122 5.122 5.122 400 +0.00(+0.00%)
Feb 01, 2002 5.122 5.122 5.122 5.122 800 +0.01(+0.20%)
Jan 31, 2002 5.075 5.125 5.050 5.112 10,400 +0.02(+0.49%)
Jan 30, 2002 5.100 5.100 5.025 5.088 8,400 +0.01(+0.25%)
Jan 29, 2002 5.098 5.098 5.013 5.075 820,000 -0.02(-0.44%)
Jan 28, 2002 5.000 5.098 5.000 5.098 6,400 +0.01(+0.20%)
Jan 25, 2002 5.013 5.088 5.000 5.088 5,000 +0.04(+0.74%)
Jan 24, 2002 5.000 5.050 5.000 5.050 600 +0.11(+2.28%)
Jan 23, 2002 4.975 4.975 4.938 4.938 4,000 -0.04(-0.75%)
Jan 22, 2002 4.975 4.975 4.975 4.975 1,200 +0.00(+0.00%)
Jan 21, 2002 5.037 5.037 4.975 4.975 5,200 +0.00(+0.00%)
Jan 18, 2002 5.037 5.037 4.975 4.975 5,200 -0.09(-1.73%)
Jan 17, 2002 5.062 5.062 5.062 5.062 1,200 +0.06(+1.25%)
Jan 16, 2002 5.000 5.000 5.000 5.000 1,000 +0.00(+0.00%)
Jan 15, 2002 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 14, 2002 5.050 5.050 5.000 5.000 4,200 -0.09(-1.72%)
Jan 11, 2002 5.095 5.095 5.000 5.088 10,000 -0.01(-0.15%)
Jan 10, 2002 5.095 5.095 5.095 5.095 400 +0.13(+2.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.