Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	26.53	26.82	25.67	26.22	13,510	-1.27(-4.64%)
Nov 29, 2016	26.30	27.50	26.22	27.50	8,071	+1.35(+5.14%)
Nov 28, 2016	26.15	26.15	26.15	26.15	448	+0.15(+0.58%)
Nov 25, 2016	26.00	26.00	26.00	26.00	310	-0.39(-1.48%)
Nov 23, 2016		26.39	26.39	26.39	0	+0.54(+2.09%)
Nov 21, 2016				25.85	3	-0.35(-1.33%)
Nov 18, 2016	26.95	26.95	25.75	26.20	3,628	-0.98(-3.62%)
Nov 17, 2016	27.18	27.18	27.18	27.18	349	-0.31(-1.12%)
Nov 16, 2016	26.84	27.49	26.84	27.49	275	+0.10(+0.35%)
Nov 15, 2016	26.55	27.39	26.41	27.39	2,678	+0.99(+3.76%)
Nov 14, 2016	26.11	26.60	26.10	26.40	8,058	+0.40(+1.54%)
Nov 11, 2016	25.50	26.00	25.44	26.00	758	+0.88(+3.52%)
Nov 10, 2016	25.99	25.99	25.12	25.12	623	+0.12(+0.46%)
Nov 09, 2016	25.00	25.00	24.26	25.00	1,129	-0.15(-0.60%)
Nov 07, 2016				25.15	50	+0.10(+0.41%)
Nov 04, 2016	25.01	25.05	25.01	25.05	1,193	+0.02(+0.09%)
Nov 02, 2016				25.02	72	-0.23(-0.89%)
Nov 01, 2016	25.25	25.53	25.25	25.25	679	-0.25(-0.98%)
Oct 26, 2016				25.50	20	-0.02(-0.08%)
Oct 25, 2016	25.96	25.96	25.52	25.52	629	+0.27(+1.07%)
Oct 24, 2016	25.75	25.75	25.25	25.25	471	+0.05(+0.20%)
Oct 21, 2016	25.15	25.20	25.15	25.20	1,725	-0.20(-0.79%)
Oct 20, 2016	25.33	25.40	25.25	25.40	773	+0.04(+0.16%)
Oct 19, 2016	25.29	25.39	25.27	25.36	700	+0.06(+0.25%)
Oct 18, 2016	25.64	25.64	25.30	25.30	988	-0.45(-1.76%)
Oct 17, 2016	25.34	25.75	25.34	25.75	2,218	-0.17(-0.67%)
Oct 13, 2016	25.92	25.92	25.92	25.92	84	+0.49(+1.93%)
Oct 12, 2016	25.43	25.43	25.43	25.43	401	-0.69(-2.64%)
Oct 10, 2016	26.01	26.12	26.00	26.12	45	+0.18(+0.70%)
Oct 07, 2016	25.93	25.94	25.93	25.94	425	+0.02(+0.06%)
Oct 06, 2016	25.93	25.93	25.93	25.93	350	+0.39(+1.52%)
Oct 04, 2016	25.29	25.54	25.29	25.54	90	+0.13(+0.50%)
Oct 03, 2016	25.40	25.41	25.40	25.41	266	+0.14(+0.55%)
Sep 30, 2016	25.27	25.27	25.27	25.27	405	-0.63(-2.43%)
Sep 29, 2016	25.91	26.20	25.52	25.90	2,557	-0.49(-1.86%)
Sep 28, 2016	26.85	26.96	26.39	26.39	807	-0.60(-2.22%)
Sep 27, 2016	26.99	26.99	26.99	26.99	5	+0.00(+0.00%)
Sep 26, 2016	27.00	27.65	26.75	26.99	4,128	+0.69(+2.62%)
Sep 22, 2016	26.17	26.95	25.72	26.30	3	+0.60(+2.34%)
Sep 21, 2016	25.93	25.93	25.70	25.70	1,539	-0.30(-1.15%)
Sep 20, 2016	25.56	26.00	25.25	26.00	1,323	-0.10(-0.39%)
Sep 19, 2016	26.02	26.12	26.02	26.10	3,530	-0.40(-1.51%)
Sep 16, 2016	25.60	26.50	25.60	26.50	3,099	+0.70(+2.71%)
Sep 15, 2016	25.87	25.87	25.75	25.80	1,015	+0.10(+0.39%)
Sep 14, 2016	25.56	25.70	25.56	25.70	1,424	+0.17(+0.67%)
Sep 13, 2016	26.28	26.28	25.50	25.53	3,830	-0.37(-1.43%)
Sep 12, 2016	25.55	26.10	25.55	25.90	1,271	+0.25(+0.97%)
Sep 09, 2016	25.70	25.96	25.60	25.65	1,141	-0.28(-1.08%)
Sep 08, 2016	25.85	25.93	25.75	25.93	2,453	+0.03(+0.12%)
Sep 07, 2016	26.19	26.25	25.90	25.90	1,229	-0.29(-1.11%)
Sep 06, 2016	26.52	27.17	26.19	26.19	4,985	-0.10(-0.38%)
Sep 02, 2016	26.40	26.29	26.29	26.29	5,400	-0.71(-2.63%)
Sep 01, 2016	26.60	27.00	26.17	27.00	15,195	+0.51(+1.93%)
Aug 31, 2016	26.33	26.94	26.15	26.49	1,343	+0.19(+0.72%)
Aug 30, 2016	26.97	26.98	26.16	26.30	17,317	-0.20(-0.75%)
Aug 25, 2016	25.95	26.50	26.50	26.50	1,700	-0.40(-1.49%)
Aug 24, 2016	25.60	26.90	25.60	26.90	1,005	+0.76(+2.91%)
Aug 23, 2016	26.22	26.22	26.12	26.14	365	-0.36(-1.36%)
Aug 17, 2016	26.25	26.50	26.25	26.50	30	+0.40(+1.53%)
Aug 16, 2016	26.10	26.10	26.10	26.10	301	+0.00(+0.00%)
Aug 15, 2016	26.50	26.50	26.10	26.10	1,366	-0.27(-1.02%)
Aug 11, 2016	26.50	26.50	26.36	26.37	43	+0.15(+0.57%)
Aug 10, 2016	26.45	26.45	26.22	26.22	804	+0.19(+0.72%)
Aug 09, 2016	26.40	26.40	26.03	26.03	537	+0.03(+0.12%)
Aug 08, 2016	26.39	26.39	26.00	26.00	1,649	+0.00(+0.00%)
Aug 05, 2016	25.98	26.00	25.98	26.00	1,108	+0.05(+0.19%)
Aug 04, 2016	25.95	25.95	25.95	25.95	493	-0.39(-1.48%)
Aug 03, 2016	26.50	26.50	26.30	26.34	722	+0.44(+1.70%)
Aug 02, 2016	26.01	26.40	25.90	25.90	2,512	-0.27(-1.03%)
Aug 01, 2016	26.13	26.40	26.13	26.17	3,990	+0.38(+1.47%)
Jul 29, 2016	25.79	25.79	25.79	25.79	819	+0.29(+1.14%)
Jul 28, 2016	25.15	25.50	25.15	25.50	914	+0.40(+1.59%)
Jul 27, 2016	25.65	25.77	25.10	25.10	10,006	-0.90(-3.46%)
Jul 26, 2016	25.90	26.00	25.90	26.00	2,452	-0.05(-0.19%)
Jul 25, 2016	25.94	26.38	25.94	26.05	1,640	+0.05(+0.19%)
Jul 22, 2016	25.80	26.20	25.80	26.00	1,573	+0.40(+1.56%)
Jul 21, 2016	25.65	26.00	25.60	25.60	2,648	-0.59(-2.26%)
Jul 20, 2016	26.19	26.19	26.19	26.19	104	+0.58(+2.28%)
Jul 19, 2016	26.21	26.21	25.61	25.61	2,313	-0.79(-2.99%)
Jul 18, 2016	26.40	26.40	26.40	26.40	344	+0.55(+2.13%)
Jul 15, 2016	25.90	25.90	25.85	25.85	435	+0.06(+0.23%)
Jul 14, 2016	25.79	25.79	25.79	25.79	304	-0.43(-1.64%)
Jul 13, 2016	26.22	26.23	26.22	26.22	543	+0.07(+0.27%)
Jul 12, 2016	26.34	26.34	26.15	26.15	603	+0.37(+1.44%)
Jul 11, 2016	25.86	25.95	25.61	25.78	2,670	+0.17(+0.66%)
Jul 08, 2016	25.82	25.85	25.61	25.61	11,034	-0.14(-0.54%)
Jul 07, 2016	25.75	25.75	25.75	25.75	1,005	+0.00(+0.00%)
Jul 06, 2016	25.72	25.86	25.72	25.75	5,320	+0.15(+0.59%)
Jul 05, 2016	25.51	25.67	25.51	25.60	1,807	+0.04(+0.16%)
Jul 01, 2016	25.95	25.56	25.56	25.56	1,500	-0.45(-1.73%)
Jun 30, 2016	26.00	26.50	26.00	26.01	632	+0.31(+1.21%)
Jun 29, 2016	26.76	26.76	25.66	25.70	714	-0.28(-1.08%)
Jun 28, 2016	25.61	25.98	25.60	25.98	854	-0.41(-1.55%)
Jun 27, 2016	26.39	26.39	26.39	26.39	941	+0.82(+3.19%)
Jun 24, 2016	26.40	26.40	25.57	25.57	1,083	-0.75(-2.85%)
Jun 23, 2016	26.40	26.40	26.07	26.32	1,303	+0.71(+2.79%)
Jun 22, 2016	25.73	26.05	25.61	25.61	9,672	-0.34(-1.31%)
Jun 21, 2016	25.75	26.10	25.75	25.95	3,817	-0.26(-0.99%)
Jun 20, 2016	25.51	26.24	25.51	26.21	833	+0.62(+2.41%)
Jun 17, 2016	25.59	25.59	25.59	25.59	472	-0.44(-1.70%)
Jun 15, 2016	25.75	26.07	25.75	26.04	74	+0.54(+2.11%)
Jun 14, 2016	25.70	25.70	25.50	25.50	868	-0.22(-0.85%)
Jun 13, 2016	25.04	25.72	25.04	25.72	903	+0.29(+1.14%)
Jun 10, 2016	25.50	25.50	25.43	25.43	1,479	-0.02(-0.08%)
Jun 09, 2016	25.61	25.61	25.10	25.45	1,510	-0.20(-0.78%)
Jun 08, 2016	25.87	25.87	25.65	25.65	477	+0.11(+0.43%)
Jun 07, 2016	25.50	26.00	25.50	25.54	1,120	-0.16(-0.62%)
Jun 06, 2016	25.73	25.75	25.53	25.70	1,864	+0.20(+0.78%)
Jun 02, 2016	25.76	25.76	25.50	25.50	37	-0.00(-0.01%)
Jun 01, 2016	25.85	25.89	25.33	25.50	1,645	+0.00(+0.01%)
May 31, 2016	25.18	25.58	24.97	25.50	1,553	+0.21(+0.81%)
May 26, 2016	25.29	25.29	25.29	25.29	100	+0.06(+0.26%)
May 25, 2016	25.00	25.23	24.96	25.23	7,592	+0.31(+1.24%)
May 24, 2016	24.98	25.29	24.92	24.92	6,065	-0.06(-0.24%)
May 23, 2016	24.46	24.98	24.46	24.98	1,561	+0.69(+2.84%)
May 20, 2016	25.11	25.11	24.25	24.29	1,414	-0.38(-1.54%)
May 19, 2016	24.40	25.45	24.40	24.67	1,225	-0.21(-0.84%)
May 18, 2016	25.50	25.50	24.88	24.88	7,997	+0.05(+0.20%)
May 17, 2016	24.70	25.49	24.70	24.83	9,627	-0.26(-1.04%)
May 16, 2016	24.71	25.43	24.71	25.09	2,229	+0.34(+1.37%)
May 13, 2016	24.75	24.75	24.75	24.75	472	-0.00(-0.00%)
May 12, 2016	25.48	25.48	24.75	24.75	11,214	-0.25(-1.00%)
May 11, 2016	24.99	25.25	24.60	25.00	26,326	+0.40(+1.63%)
May 10, 2016	24.50	24.82	24.05	24.60	5,978	+0.31(+1.28%)
May 09, 2016	24.15	24.29	24.15	24.29	1,154	+0.16(+0.64%)
May 06, 2016	24.13	24.13	24.13	24.13	177	-0.62(-2.49%)
May 05, 2016	24.84	24.84	24.75	24.75	730	-0.26(-1.04%)
May 04, 2016	25.46	25.46	24.50	25.01	2,416	+1.00(+4.14%)
May 03, 2016	24.00	24.02	23.90	24.02	1,696	-0.48(-1.98%)
May 02, 2016	24.50	24.50	24.50	24.50	3,958	+0.00(+0.00%)
Apr 29, 2016	24.50	25.00	24.40	24.50	9,052	+0.00(+0.00%)
Apr 27, 2016	25.00	25.00	24.50	24.50	334	-0.13(-0.54%)
Apr 26, 2016	25.00	25.00	24.50	24.63	1,168	+0.01(+0.03%)
Apr 25, 2016	24.99	25.00	24.62	24.62	7,246	-0.23(-0.94%)
Apr 22, 2016	24.86	24.86	24.86	24.86	318	-0.14(-0.56%)
Apr 21, 2016	24.02	25.00	24.02	25.00	2,960	+0.60(+2.46%)
Apr 20, 2016	24.59	24.60	24.40	24.40	2,020	-0.26(-1.04%)
Apr 19, 2016	24.10	24.66	24.10	24.66	2,800	+0.46(+1.88%)
Apr 18, 2016	23.99	24.20	23.99	24.20	660	+0.02(+0.08%)
Apr 15, 2016	24.35	24.77	24.17	24.18	497	-0.37(-1.49%)
Apr 14, 2016	24.10	24.55	24.10	24.55	828	+0.59(+2.44%)
Apr 13, 2016	23.96	23.96	23.96	23.96	290	-0.74(-3.00%)
Apr 08, 2016	24.76	24.99	24.70	24.70	16	-0.09(-0.36%)
Apr 07, 2016	24.79	24.79	24.79	24.79	191	+0.04(+0.16%)
Apr 06, 2016	25.00	25.00	24.64	24.75	3,951	+0.15(+0.61%)
Apr 05, 2016	24.60	24.60	24.60	24.60	114	+0.00(+0.00%)
Apr 04, 2016	24.80	24.80	24.60	24.60	2,375	+0.10(+0.41%)
Apr 01, 2016	24.61	24.61	24.50	24.50	2,255	-0.10(-0.41%)
Mar 31, 2016	24.80	24.84	24.60	24.60	2,533	+0.00(+0.00%)
Mar 30, 2016	24.70	24.70	24.60	24.60	3,375	+0.00(+0.00%)
Mar 29, 2016	24.75	24.75	24.39	24.60	7,786	-0.15(-0.61%)
Mar 28, 2016	24.75	24.75	24.75	24.75	333	+0.00(+0.00%)
Mar 24, 2016	25.02	24.75	24.75	24.75	7,400	-0.10(-0.40%)
Mar 23, 2016	25.15	25.15	24.85	24.85	509	-0.05(-0.20%)
Mar 22, 2016	25.35	25.47	24.90	24.90	2,599	-0.10(-0.40%)
Mar 21, 2016	25.22	25.23	24.95	25.00	3,179	+0.10(+0.40%)
Mar 18, 2016	25.00	25.75	24.90	24.90	31,437	-1.10(-4.23%)
Mar 17, 2016	25.13	26.00	25.00	26.00	7,548	+1.00(+4.00%)
Mar 16, 2016	25.27	25.88	24.94	25.00	3,353	+0.10(+0.40%)
Mar 15, 2016	24.66	25.36	24.66	24.90	3,871	+0.10(+0.40%)
Mar 14, 2016	24.66	25.14	24.66	24.80	5,618	+0.10(+0.40%)
Mar 11, 2016	24.70	24.95	24.70	24.70	2,104	+0.04(+0.16%)
Mar 10, 2016	24.94	25.01	24.66	24.66	3,914	+0.01(+0.04%)
Mar 09, 2016	25.01	25.37	24.59	24.65	6,259	-0.26(-1.04%)
Mar 08, 2016	24.75	25.99	24.75	24.91	5,340	-0.35(-1.39%)
Mar 07, 2016	25.10	25.63	25.10	25.26	4,668	-0.58(-2.25%)
Mar 04, 2016	26.20	26.20	26.00	25.84	1,666	+0.07(+0.28%)
Mar 03, 2016	25.77	25.77	25.77	25.77	290	-0.16(-0.62%)
Mar 02, 2016	24.99	25.93	24.99	25.93	3,218	+0.94(+3.76%)
Mar 01, 2016	25.31	25.31	24.99	24.99	318	-0.49(-1.92%)
Feb 29, 2016	24.85	25.48	24.85	25.48	1,276	+0.68(+2.74%)
Feb 26, 2016	25.36	25.40	24.80	24.80	7,228	+0.53(+2.18%)
Feb 25, 2016	25.03	25.50	24.27	24.27	2,568	-0.67(-2.67%)
Feb 24, 2016	24.91	24.94	24.90	24.94	1,775	-0.36(-1.44%)
Feb 22, 2016	24.75	25.48	24.75	25.30	20	+0.42(+1.69%)
Feb 18, 2016	23.10	24.88	23.10	24.88	85	-0.58(-2.28%)
Feb 17, 2016	25.46	25.46	25.46	25.46	350	+0.30(+1.19%)
Feb 11, 2016	24.90	25.17	24.02	25.16	100	-0.64(-2.48%)
Feb 10, 2016	25.78	25.80	25.26	25.80	1,351	+0.03(+0.12%)
Feb 09, 2016	24.75	25.77	24.75	25.77	667	+0.97(+3.91%)
Feb 08, 2016	25.79	25.79	24.80	24.80	1,045	-0.46(-1.82%)
Feb 05, 2016	25.26	25.26	25.26	25.26	315	-0.52(-2.02%)
Feb 03, 2016	25.32	25.78	25.32	25.78	108	+0.51(+2.02%)
Feb 02, 2016	25.77	25.77	25.22	25.27	403	-0.33(-1.29%)
Feb 01, 2016	24.50	25.60	24.50	25.60	2,410	+1.00(+4.07%)
Jan 29, 2016	24.60	24.60	24.60	24.60	293	-0.15(-0.61%)
Jan 28, 2016	24.88	24.95	24.75	24.75	4,619	-0.05(-0.20%)
Jan 26, 2016	24.29	24.80	24.29	24.80	25	+0.25(+1.02%)
Jan 25, 2016	24.75	24.75	24.55	24.55	9,178	-0.20(-0.81%)
Jan 22, 2016	24.75	24.78	24.63	24.75	6,176	+0.05(+0.20%)
Jan 21, 2016	24.75	24.90	24.63	24.70	7,865	-0.05(-0.20%)
Jan 20, 2016	24.75	24.75	24.75	24.75	854	-0.65(-2.56%)
Jan 19, 2016	25.40	25.40	25.40	25.40	674	-0.34(-1.32%)
Jan 14, 2016	25.74	25.74	25.74	25.74	300	-0.01(-0.04%)
Jan 13, 2016	25.75	25.75	25.75	25.75	366	-0.04(-0.16%)
Jan 12, 2016	25.80	25.80	25.79	25.79	311	-0.01(-0.04%)
Jan 11, 2016	24.55	25.95	24.55	25.80	3,013	+1.04(+4.20%)
Jan 08, 2016	24.64	25.28	24.60	24.76	1,603	+0.21(+0.86%)
Jan 07, 2016	24.85	24.85	24.55	24.55	1,023	-0.05(-0.20%)
Jan 06, 2016	24.55	24.85	24.55	24.60	4,071	-0.48(-1.91%)
Jan 05, 2016	24.97	25.25	24.91	25.08	3,551	-0.27(-1.07%)
Jan 04, 2016	25.25	25.35	25.25	25.35	408	-0.40(-1.55%)
Dec 31, 2015	26.38	25.75	25.75	25.75	500	-1.14(-4.24%)
Dec 28, 2015	26.95	26.95	26.02	26.89	2	+1.18(+4.59%)
Dec 23, 2015	26.81	25.71	25.71	25.71	1,500	-0.84(-3.16%)
Dec 22, 2015	26.56	26.56	26.03	26.55	506	+0.15(+0.57%)
Dec 21, 2015	26.99	27.00	26.02	26.40	1,271	-0.30(-1.12%)
Dec 18, 2015	26.47	26.70	26.47	26.70	3,107	+0.50(+1.91%)
Dec 17, 2015	25.98	26.39	25.75	26.20	1,490	+0.70(+2.75%)
Dec 16, 2015	25.25	25.50	25.25	25.50	702	+0.25(+0.99%)
Dec 15, 2015	25.25	25.25	25.25	25.25	897	+0.00(+0.00%)
Dec 14, 2015	25.25	25.25	24.55	25.25	1,909	-0.15(-0.59%)
Dec 11, 2015	24.93	25.40	24.93	25.40	1,350	+0.47(+1.88%)
Dec 10, 2015	25.00	25.00	24.93	24.93	450	-0.07(-0.28%)
Dec 09, 2015	25.10	25.10	24.99	25.00	672	-0.17(-0.67%)
Dec 08, 2015	25.17	25.17	25.17	25.17	211	-0.33(-1.30%)
Dec 07, 2015	25.39	25.50	25.39	25.50	400	+0.50(+2.00%)
Dec 04, 2015	25.50	25.50	25.00	25.00	1,043	-0.26(-1.03%)
Dec 02, 2015	25.14	25.26	25.05	25.26	185	+0.24(+0.96%)

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.

Espey Mfg. & Electronics (NY: ESP )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Espey Mfg. & Electronics (NY: ESP )

Historical Prices

Sections

Services

Borger News-Herald