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 30, 2009 20.23 20.23 19.85 20.08 35,915 +0.12(+0.60%)
Nov 27, 2009 19.99 20.02 19.71 19.96 27,068 +0.06(+0.30%)
Nov 25, 2009 19.75 19.92 19.55 19.90 5,400 +0.40(+2.05%)
Nov 24, 2009 19.91 20.50 19.50 19.50 12,028 -0.35(-1.76%)
Nov 23, 2009 20.05 20.42 19.71 19.85 3,250 -0.06(-0.31%)
Nov 20, 2009 19.76 19.91 19.45 19.91 700 +0.38(+1.96%)
Nov 19, 2009 19.57 19.82 19.46 19.53 1,600 -0.12(-0.61%)
Nov 18, 2009 19.60 19.73 19.00 19.65 3,150 -0.35(-1.75%)
Nov 17, 2009 19.99 20.01 19.97 20.00 5,000 +0.00(+0.00%)
Nov 16, 2009 19.10 20.06 18.74 20.00 5,136 +1.00(+5.26%)
Nov 13, 2009 18.65 19.05 18.65 19.00 5,350 +0.11(+0.58%)
Nov 12, 2009 19.75 19.75 18.60 18.89 6,700 -0.61(-3.13%)
Nov 11, 2009 19.85 20.50 19.50 19.50 13,048 -0.10(-0.51%)
Nov 10, 2009 19.50 20.00 19.50 19.60 2,493 -0.35(-1.75%)
Nov 09, 2009 19.88 19.95 19.75 19.95 400 +0.45(+2.31%)
Nov 06, 2009 19.50 19.63 18.99 19.50 4,200 -0.05(-0.26%)
Nov 05, 2009 19.59 19.59 18.76 19.55 4,500 -0.01(-0.06%)
Nov 04, 2009 19.38 19.59 19.10 19.56 2,600 +0.46(+2.42%)
Nov 03, 2009 19.45 19.77 19.02 19.10 700 -0.53(-2.70%)
Nov 02, 2009 19.78 19.80 19.60 19.63 2,800 +0.23(+1.19%)
Oct 30, 2009 19.80 19.89 19.40 19.40 967 -0.10(-0.51%)
Oct 29, 2009 19.20 19.86 19.20 19.50 1,867 +0.50(+2.63%)
Oct 28, 2009 20.74 20.74 18.86 19.00 13,701 -0.75(-3.80%)
Oct 27, 2009 20.11 20.11 19.00 19.75 2,410 -0.15(-0.75%)
Oct 26, 2009 20.10 20.16 19.90 19.90 1,970 -0.42(-2.07%)
Oct 23, 2009 20.03 20.48 19.75 20.32 7,950 +0.47(+2.37%)
Oct 22, 2009 19.76 19.96 19.50 19.85 4,920 +0.10(+0.51%)
Oct 21, 2009 20.00 20.00 19.75 19.75 1,508 +0.00(+0.00%)
Oct 20, 2009 19.94 20.18 19.75 19.75 2,340 -0.23(-1.13%)
Oct 19, 2009 19.96 20.23 19.95 19.98 3,220 +0.00(+0.00%)
Oct 16, 2009 19.40 19.98 19.29 19.98 2,034 +0.58(+2.96%)
Oct 15, 2009 18.81 19.48 18.81 19.40 2,532 +0.54(+2.84%)
Oct 14, 2009 18.86 19.00 18.80 18.86 833 +0.01(+0.08%)
Oct 13, 2009 18.75 19.18 18.75 18.85 3,700 -0.15(-0.79%)
Oct 12, 2009 19.00 19.25 18.80 19.00 2,300 +0.45(+2.43%)
Oct 09, 2009 18.75 19.10 18.55 18.55 4,100 -0.20(-1.07%)
Oct 08, 2009 19.00 19.48 18.51 18.75 1,582 -0.60(-3.10%)
Oct 07, 2009 19.30 20.50 19.25 19.35 5,200 +1.95(+11.21%)
Oct 06, 2009 18.82 19.70 17.40 17.40 22,712 -1.17(-6.30%)
Oct 05, 2009 18.46 18.80 18.00 18.57 2,545 -0.02(-0.11%)
Oct 02, 2009 18.31 18.59 17.94 18.59 1,600 +0.52(+2.88%)
Oct 01, 2009 18.12 18.17 17.66 18.07 6,700 +0.35(+1.98%)
Sep 30, 2009 17.87 18.10 17.50 17.72 4,626 -0.19(-1.06%)
Sep 29, 2009 17.53 18.28 17.51 17.91 1,205 +0.36(+2.05%)
Sep 28, 2009 18.05 18.27 17.50 17.55 5,388 -0.47(-2.61%)
Sep 25, 2009 17.55 18.02 17.31 18.02 3,120 +0.16(+0.88%)
Sep 24, 2009 17.51 18.00 17.35 17.86 2,600 +0.26(+1.49%)
Sep 23, 2009 17.71 18.00 17.27 17.60 4,400 +0.13(+0.75%)
Sep 22, 2009 18.21 18.21 17.23 17.47 2,500 -0.52(-2.87%)
Sep 21, 2009 18.21 18.21 17.50 17.98 1,600 -0.12(-0.64%)
Sep 18, 2009 18.65 18.70 18.10 18.10 9,335 -0.30(-1.63%)
Sep 17, 2009 17.79 18.45 17.65 18.40 1,630 +0.65(+3.66%)
Sep 16, 2009 17.50 17.95 17.25 17.75 4,400 +0.25(+1.43%)
Sep 15, 2009 16.91 17.50 16.75 17.50 3,038 +0.50(+2.94%)
Sep 14, 2009 16.59 17.00 16.55 17.00 5,148 +0.41(+2.47%)
Sep 11, 2009 16.56 16.95 16.56 16.59 7,300 -0.01(-0.06%)
Sep 10, 2009 16.51 16.60 15.90 16.60 2,300 +0.00(+0.00%)
Sep 09, 2009 16.34 16.60 16.20 16.60 2,016 +0.00(+0.00%)
Sep 08, 2009 16.61 16.65 16.20 16.60 4,849 -0.04(-0.24%)
Sep 04, 2009 17.31 17.31 16.33 16.64 3,652 -0.02(-0.12%)
Sep 03, 2009 16.50 16.70 16.25 16.66 1,300 +0.01(+0.06%)
Sep 02, 2009 16.46 16.80 16.25 16.65 2,908 +0.29(+1.77%)
Sep 01, 2009 16.73 16.80 16.36 16.36 4,668 -0.24(-1.45%)
Aug 31, 2009 16.90 16.90 16.60 16.60 10,625 -0.10(-0.59%)
Aug 28, 2009 16.95 16.95 16.21 16.70 4,800 -0.04(-0.25%)
Aug 27, 2009 16.95 17.15 16.25 16.74 7,911 -0.12(-0.73%)
Aug 26, 2009 16.25 17.18 16.05 16.86 9,085 +0.74(+4.61%)
Aug 25, 2009 16.05 16.83 16.02 16.12 28,591 -0.08(-0.49%)
Aug 24, 2009 15.50 17.20 15.37 16.20 57,898 +0.85(+5.54%)
Aug 21, 2009 14.87 15.50 14.68 15.35 7,200 +0.25(+1.66%)
Aug 20, 2009 15.29 15.30 15.10 15.10 650 +0.10(+0.67%)
Aug 19, 2009 15.64 15.64 14.60 15.00 4,600 -0.20(-1.32%)
Aug 18, 2009 15.20 15.20 15.20 15.20 100 +0.04(+0.26%)
Aug 17, 2009 15.29 15.29 15.00 15.16 1,211 -0.35(-2.27%)
Aug 14, 2009 15.51 15.51 15.51 15.51 100 +0.31(+2.06%)
Aug 13, 2009 15.27 15.35 15.20 15.20 740 -0.30(-1.94%)
Aug 12, 2009 15.50 15.50 15.50 15.50 200 +0.10(+0.65%)
Aug 10, 2009 15.60 15.40 15.40 15.40 1,400 -0.20(-1.28%)
Aug 07, 2009 15.70 15.86 15.00 15.60 2,100 +0.00(+0.00%)
Aug 06, 2009 15.30 15.60 15.30 15.60 600 +0.00(+0.00%)
Aug 05, 2009 15.60 15.60 15.30 15.60 1,390 -0.05(-0.32%)
Aug 04, 2009 15.98 15.99 15.60 15.65 4,850 -0.30(-1.88%)
Aug 03, 2009 15.99 15.99 15.59 15.95 960 +0.00(+0.00%)
Jul 31, 2009 15.85 15.95 15.50 15.95 1,490 +0.49(+3.17%)
Jul 30, 2009 15.80 15.90 15.45 15.46 790 +0.04(+0.26%)
Jul 29, 2009 15.80 15.93 15.30 15.42 2,678 -0.18(-1.16%)
Jul 28, 2009 15.30 15.83 15.30 15.60 1,506 +0.29(+1.89%)
Jul 27, 2009 15.75 15.95 15.11 15.31 1,200 -0.27(-1.73%)
Jul 24, 2009 15.52 15.88 15.26 15.58 592 -0.34(-2.14%)
Jul 22, 2009 15.80 15.92 15.92 15.92 700 +0.33(+2.12%)
Jul 21, 2009 15.89 15.89 15.35 15.59 300 -0.36(-2.26%)
Jul 20, 2009 15.75 15.95 15.75 15.95 400 +0.45(+2.90%)
Jul 17, 2009 15.50 15.50 15.50 15.50 100 +0.50(+3.33%)
Jul 16, 2009 15.00 15.60 15.00 15.00 2,600 -0.30(-1.96%)
Jul 15, 2009 15.30 15.30 15.30 15.30 300 -0.04(-0.26%)
Jul 13, 2009 15.29 15.34 15.34 15.34 2,000 -0.10(-0.65%)
Jul 10, 2009 15.44 15.60 15.03 15.44 1,600 +0.15(+0.98%)
Jul 09, 2009 15.45 15.56 15.20 15.29 800 +0.09(+0.59%)
Jul 08, 2009 15.40 15.40 15.07 15.20 1,200 +0.05(+0.33%)
Jul 07, 2009 14.80 15.15 14.80 15.15 1,900 +0.00(+0.00%)
Jul 06, 2009 14.95 15.21 14.80 15.15 4,700 -0.15(-0.98%)
Jul 02, 2009 15.56 15.56 15.30 15.30 200 -0.05(-0.33%)
Jun 30, 2009 15.62 15.35 15.35 15.35 400 -0.11(-0.71%)
Jun 29, 2009 15.40 15.46 15.04 15.46 1,025 +0.10(+0.63%)
Jun 26, 2009 14.91 15.36 14.91 15.36 228 +0.18(+1.20%)
Jun 25, 2009 15.19 15.19 15.13 15.18 1,400 -0.13(-0.87%)
Jun 24, 2009 15.44 15.44 15.10 15.31 2,565 +0.11(+0.74%)
Jun 23, 2009 15.10 15.35 15.00 15.20 4,093 +0.25(+1.67%)
Jun 22, 2009 15.40 15.40 14.95 14.95 1,900 -0.29(-1.90%)
Jun 18, 2009 15.00 15.24 15.24 15.24 4,100 +0.21(+1.40%)
Jun 17, 2009 15.20 15.40 14.80 15.03 1,900 -0.37(-2.40%)
Jun 16, 2009 15.00 15.98 14.80 15.40 5,000 +0.40(+2.67%)
Jun 15, 2009 15.40 15.40 15.00 15.00 1,100 +0.00(+0.00%)
Jun 12, 2009 14.80 15.25 14.75 15.00 2,090 -0.24(-1.57%)
Jun 11, 2009 15.05 15.25 14.63 15.24 5,050 -0.04(-0.29%)
Jun 10, 2009 15.10 15.42 14.79 15.29 2,750 -0.23(-1.51%)
Jun 09, 2009 15.63 15.63 15.51 15.52 610 +0.02(+0.13%)
Jun 08, 2009 16.18 16.20 15.44 15.50 1,700 -0.67(-4.13%)
Jun 05, 2009 16.35 16.43 15.68 16.17 2,800 -0.08(-0.51%)
Jun 04, 2009 16.00 16.25 15.65 16.25 2,370 +0.02(+0.12%)
Jun 03, 2009 16.10 16.47 15.85 16.23 1,660 +0.04(+0.25%)
Jun 02, 2009 17.00 17.00 16.05 16.19 2,500 -0.80(-4.68%)
Jun 01, 2009 16.31 16.99 15.82 16.99 6,500 +0.48(+2.88%)
May 29, 2009 16.30 17.00 16.30 16.51 6,900 +0.07(+0.43%)
May 26, 2009 16.25 16.44 16.44 16.44 300 +0.19(+1.17%)
May 21, 2009 16.25 16.25 16.25 16.25 0 -0.23(-1.40%)
May 20, 2009 16.50 16.50 16.48 16.48 1,389 +0.13(+0.80%)
May 19, 2009 16.47 16.47 16.35 16.35 500 +0.13(+0.80%)
May 18, 2009 16.00 16.40 16.00 16.22 1,000 +0.36(+2.27%)
May 15, 2009 15.69 15.86 15.40 15.86 1,300 +0.37(+2.39%)
May 14, 2009 14.57 15.50 14.57 15.49 2,077 +0.94(+6.46%)
May 13, 2009 15.29 15.30 14.53 14.55 1,229 -1.07(-6.85%)
May 11, 2009 15.62 15.62 15.62 15.62 0 +0.05(+0.32%)
May 08, 2009 15.54 15.59 15.54 15.57 300 -0.03(-0.19%)
May 06, 2009 15.51 15.60 15.60 15.60 2,200 -0.17(-1.08%)
May 05, 2009 15.00 15.77 15.00 15.77 918 +0.95(+6.37%)
May 04, 2009 15.04 15.05 14.61 14.82 4,187 -0.19(-1.23%)
May 01, 2009 15.00 15.01 15.00 15.01 500 -0.25(-1.64%)
Apr 30, 2009 15.42 15.42 15.26 15.26 700 -0.16(-1.04%)
Apr 29, 2009 15.42 15.42 15.42 15.42 100 +0.50(+3.35%)
Apr 28, 2009 14.75 15.10 14.75 14.92 1,000 -0.33(-2.16%)
Apr 27, 2009 15.45 15.45 14.96 15.25 300 +0.25(+1.67%)
Apr 24, 2009 15.01 15.30 14.90 15.00 9,396 +0.25(+1.69%)
Apr 23, 2009 14.75 14.75 14.75 14.75 300 +0.24(+1.65%)
Apr 21, 2009 14.50 14.51 14.51 14.51 700 +0.15(+1.04%)
Apr 20, 2009 14.85 14.94 14.36 14.36 1,700 -1.07(-6.93%)
Apr 17, 2009 14.79 15.88 14.79 15.43 2,700 +0.64(+4.33%)
Apr 16, 2009 14.90 14.90 14.79 14.79 1,700 -0.10(-0.67%)
Apr 14, 2009 14.89 14.89 14.89 14.89 100 -0.04(-0.27%)
Apr 13, 2009 14.50 14.97 14.50 14.93 500 -0.07(-0.47%)
Apr 09, 2009 15.00 15.00 15.00 15.00 300 +0.11(+0.74%)
Apr 08, 2009 14.90 14.90 14.35 14.89 3,971 -0.05(-0.33%)
Apr 06, 2009 15.25 14.94 14.94 14.94 800 -0.31(-2.03%)
Apr 03, 2009 15.50 15.50 15.00 15.25 700 -0.03(-0.20%)
Apr 02, 2009 14.79 15.28 14.55 15.28 3,400 +0.63(+4.30%)
Apr 01, 2009 14.80 14.80 14.30 14.65 800 -0.45(-2.98%)
Mar 31, 2009 14.82 15.32 14.82 15.10 1,200 +0.78(+5.45%)
Mar 30, 2009 14.80 14.80 14.32 14.32 532 -1.27(-8.12%)
Mar 26, 2009 15.00 15.90 15.00 15.59 6,360 +0.86(+5.80%)
Mar 25, 2009 14.44 15.07 14.20 14.73 3,000 +0.64(+4.54%)
Mar 24, 2009 14.26 14.30 14.00 14.09 4,300 -0.51(-3.49%)
Mar 23, 2009 14.47 14.60 14.44 14.60 1,831 +0.50(+3.55%)
Mar 20, 2009 14.18 14.74 14.00 14.10 1,291 -0.43(-2.96%)
Mar 19, 2009 14.90 14.90 14.00 14.53 1,740 -0.47(-3.13%)
Mar 18, 2009 15.05 15.05 14.16 15.00 1,963 -0.04(-0.27%)
Mar 17, 2009 14.28 15.49 14.28 15.04 1,200 +0.08(+0.53%)
Mar 16, 2009 15.08 15.08 14.25 14.96 1,690 +0.12(+0.81%)
Mar 13, 2009 14.04 14.84 13.18 14.84 0 +0.84(+6.00%)
Mar 12, 2009 13.73 14.80 13.73 14.00 2,140 +0.50(+3.70%)
Mar 11, 2009 13.45 13.60 13.36 13.50 9,100 +0.15(+1.12%)
Mar 10, 2009 13.31 13.85 13.10 13.35 5,004 +0.10(+0.75%)
Mar 09, 2009 14.25 14.50 13.05 13.25 5,310 -1.17(-8.11%)
Mar 06, 2009 14.55 14.65 14.35 14.42 0 -0.03(-0.21%)
Mar 05, 2009 14.20 14.65 14.20 14.45 2,032 +0.02(+0.14%)
Mar 04, 2009 14.30 14.70 14.30 14.43 2,479 +0.16(+1.12%)
Mar 02, 2009 14.48 14.74 14.27 14.27 3,241 -0.44(-2.99%)
Feb 27, 2009 15.20 16.03 14.31 14.71 0 -0.58(-3.79%)
Feb 26, 2009 16.00 16.01 15.28 15.29 3,200 -0.47(-2.98%)
Feb 25, 2009 15.90 16.25 15.76 15.76 3,400 -0.34(-2.11%)
Feb 24, 2009 16.75 17.00 15.95 16.10 5,847 -0.65(-3.88%)
Feb 23, 2009 16.84 17.25 16.70 16.75 2,570 -0.34(-1.99%)
Feb 20, 2009 17.55 17.82 16.84 17.09 0 -0.31(-1.78%)
Feb 19, 2009 16.64 18.00 16.64 17.40 1,700 +0.25(+1.46%)
Feb 18, 2009 17.55 18.25 17.15 17.15 1,000 +0.15(+0.88%)
Feb 17, 2009 18.10 18.10 16.82 17.00 2,100 -1.03(-5.71%)
Feb 13, 2009 17.50 18.03 16.20 18.03 2,863 +0.28(+1.58%)
Feb 12, 2009 17.50 18.90 17.50 17.75 2,650 -0.01(-0.06%)
Feb 11, 2009 18.25 18.50 17.76 17.76 1,050 -0.41(-2.26%)
Feb 10, 2009 18.20 18.50 17.00 18.17 3,500 -0.62(-3.30%)
Feb 09, 2009 18.35 18.79 18.35 18.79 1,400 +0.09(+0.48%)
Feb 06, 2009 17.24 18.70 17.00 18.70 5,600 +1.95(+11.64%)
Feb 05, 2009 17.25 17.30 16.50 16.75 1,600 -0.20(-1.18%)
Feb 04, 2009 17.56 17.95 16.95 16.95 1,300 -0.06(-0.35%)
Feb 03, 2009 17.01 17.01 17.01 17.01 0 +0.00(+0.00%)
Feb 02, 2009 16.50 17.89 16.50 17.01 1,900 +0.13(+0.77%)
Jan 30, 2009 17.75 18.05 16.75 16.88 0 -1.07(-5.96%)
Jan 29, 2009 18.65 18.65 17.26 17.95 2,950 -0.70(-3.77%)
Jan 28, 2009 18.65 18.65 18.65 18.65 100 -0.14(-0.72%)
Jan 27, 2009 19.00 19.40 18.11 18.79 12,515 -0.27(-1.42%)
Jan 26, 2009 18.76 19.21 18.76 19.06 800 +0.15(+0.79%)
Jan 23, 2009 19.20 19.20 18.91 18.91 1,200 -0.24(-1.25%)
Jan 22, 2009 18.90 19.20 18.90 19.15 700 +0.15(+0.79%)
Jan 21, 2009 19.00 19.00 19.00 19.00 100 +0.39(+2.10%)
Jan 20, 2009 18.50 19.05 18.50 18.61 900 -0.13(-0.69%)
Jan 16, 2009 19.01 19.03 18.72 18.74 1,300 +0.03(+0.16%)
Jan 15, 2009 19.35 19.40 18.71 18.71 3,000 -0.44(-2.30%)
Jan 14, 2009 18.85 19.20 18.85 19.15 400 +0.15(+0.79%)
Jan 13, 2009 19.00 19.13 18.83 19.00 900 +0.25(+1.33%)
Jan 12, 2009 18.75 18.90 18.57 18.75 700 +0.05(+0.27%)
Jan 09, 2009 19.75 19.75 18.45 18.70 2,700 -0.55(-2.86%)
Jan 08, 2009 18.70 19.25 18.70 19.25 700 +0.05(+0.26%)
Jan 07, 2009 19.25 19.25 18.95 19.20 600 -0.18(-0.93%)
Jan 06, 2009 19.45 19.45 18.31 19.38 3,135 -0.12(-0.62%)
Jan 05, 2009 19.40 19.50 19.02 19.50 5,870 +0.10(+0.52%)
Jan 02, 2009 19.00 19.85 19.00 19.40 0 +0.69(+3.69%)
Jan 01, 2009 19.00 19.00 18.71 18.71 0 +0.00(+0.00%)
Dec 31, 2008 19.00 19.00 18.71 18.71 1,620 -0.24(-1.27%)
Dec 30, 2008 18.35 18.95 18.33 18.95 3,300 +0.45(+2.43%)
Dec 29, 2008 18.40 18.71 18.10 18.50 1,120 -0.05(-0.27%)
Dec 26, 2008 18.40 19.00 18.05 18.55 11,229 -0.14(-0.75%)
Dec 24, 2008 18.70 18.99 18.52 18.69 4,783 +0.04(+0.21%)
Dec 23, 2008 18.01 18.70 17.85 18.65 10,086 +0.60(+3.32%)
Dec 22, 2008 19.30 19.30 18.00 18.05 5,654 -0.21(-1.15%)
Dec 19, 2008 18.93 19.00 18.25 18.26 14,360 -0.04(-0.22%)
Dec 18, 2008 18.20 18.74 18.15 18.30 4,300 -0.09(-0.49%)
Dec 17, 2008 18.40 18.73 18.10 18.39 8,302 -0.21(-1.13%)
Dec 16, 2008 18.95 18.95 18.31 18.60 3,756 +0.40(+2.20%)
Dec 15, 2008 18.50 18.80 17.40 18.20 14,630 -0.68(-3.60%)
Dec 12, 2008 18.25 18.88 18.00 18.88 1,035 +0.58(+3.17%)
Dec 11, 2008 18.00 18.30 17.63 18.30 10,620 +0.15(+0.83%)
Dec 10, 2008 18.50 19.05 18.15 18.15 6,566 -0.11(-0.60%)
Dec 09, 2008 18.10 18.95 18.10 18.26 6,079 -0.74(-3.89%)
Dec 08, 2008 19.24 19.24 18.60 19.00 5,100 +0.16(+0.85%)
Dec 05, 2008 19.01 19.01 18.00 18.84 10,830 +0.24(+1.29%)
Dec 04, 2008 16.91 18.80 16.91 18.60 14,271 -1.50(-7.46%)
Dec 03, 2008 19.65 20.20 19.39 20.10 15,580 +0.60(+3.08%)
Dec 02, 2008 19.40 20.10 19.25 19.50 17,688 +0.26(+1.35%)
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.