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 (%)
Jul 30, 2004 5.662 5.662 5.662 5.662 200 +0.03(+0.62%)
Jul 29, 2004 5.628 5.628 5.628 5.628 0 +0.00(+0.00%)
Jul 28, 2004 5.625 5.628 5.625 5.628 2,800 +0.00(+0.04%)
Jul 27, 2004 5.625 5.625 5.625 5.625 0 +0.00(+0.00%)
Jul 26, 2004 5.662 5.688 5.600 5.625 5,000 +0.03(+0.45%)
Jul 23, 2004 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jul 22, 2004 5.713 5.713 5.600 5.600 2,600 -0.05(-0.88%)
Jul 21, 2004 5.650 5.650 5.650 5.650 1,600 -0.02(-0.44%)
Jul 20, 2004 5.675 5.675 5.675 5.675 0 +0.00(+0.00%)
Jul 19, 2004 5.675 5.675 5.675 5.675 0 +0.00(+0.00%)
Jul 16, 2004 5.625 5.675 5.625 5.675 800 +0.08(+1.34%)
Jul 15, 2004 5.600 5.600 5.600 5.600 10,000 +0.00(+0.00%)
Jul 14, 2004 5.600 5.638 5.600 5.600 28,000 +0.01(+0.22%)
Jul 13, 2004 5.588 5.588 5.588 5.588 1,400 -0.01(-0.22%)
Jul 12, 2004 5.625 5.625 5.600 5.600 1,600 -0.06(-1.10%)
Jul 09, 2004 5.662 5.662 5.662 5.662 0 +0.00(+0.00%)
Jul 08, 2004 5.688 5.688 5.662 5.662 2,000 -0.05(-0.88%)
Jul 07, 2004 5.713 5.713 5.713 5.713 0 +0.00(+0.00%)
Jul 06, 2004 5.725 5.725 5.713 5.713 2,000 -0.01(-0.22%)
Jul 02, 2004 5.725 5.725 5.725 5.725 600 +0.04(+0.66%)
Jul 01, 2004 5.688 5.688 5.688 5.688 2,200 -0.03(-0.44%)
Jun 30, 2004 5.713 5.713 5.713 5.713 400 +0.04(+0.66%)
Jun 29, 2004 5.633 5.675 5.633 5.675 400 +0.08(+1.34%)
Jun 28, 2004 5.600 5.600 5.600 5.600 400 -0.04(-0.67%)
Jun 25, 2004 5.638 5.638 5.638 5.638 0 +0.00(+0.00%)
Jun 24, 2004 5.600 5.638 5.600 5.638 2,200 +0.04(+0.67%)
Jun 23, 2004 5.600 5.600 5.600 5.600 1,000 -0.06(-1.06%)
Jun 22, 2004 5.800 5.800 5.625 5.660 9,800 -0.09(-1.57%)
Jun 21, 2004 5.775 5.775 5.750 5.750 2,600 -0.20(-3.36%)
Jun 18, 2004 5.950 5.950 5.950 5.950 600 +0.00(+0.00%)
Jun 17, 2004 5.950 5.950 5.950 5.950 600 +0.00(+0.00%)
Jun 16, 2004 5.963 6.000 5.950 5.950 4,600 -0.02(-0.42%)
Jun 15, 2004 5.875 5.975 5.875 5.975 3,400 +0.11(+1.92%)
Jun 14, 2004 5.875 5.910 5.862 5.862 2,400 +0.04(+0.64%)
Jun 10, 2004 5.825 5.825 5.825 5.825 0 +0.00(+0.00%)
Jun 09, 2004 5.775 5.875 5.775 5.825 5,400 +0.08(+1.30%)
Jun 08, 2004 5.662 5.750 5.625 5.750 5,200 +0.08(+1.32%)
Jun 07, 2004 5.600 5.688 5.600 5.675 10,000 +0.05(+0.89%)
Jun 04, 2004 5.638 5.638 5.625 5.625 800 -0.04(-0.66%)
Jun 03, 2004 5.662 5.662 5.662 5.662 200 +0.02(+0.44%)
Jun 02, 2004 5.638 5.638 5.600 5.638 8,200 +0.00(+0.09%)
Jun 01, 2004 5.652 5.675 5.633 5.633 2,200 -0.01(-0.22%)
May 28, 2004 5.675 5.700 5.645 5.645 3,200 +0.00(+0.00%)
May 27, 2004 5.638 5.750 5.628 5.645 10,600 +0.04(+0.80%)
May 26, 2004 6.053 6.053 5.250 5.600 60,200 -0.51(-8.35%)
May 25, 2004 6.075 6.110 6.075 6.110 400 -0.00(-0.04%)
May 24, 2004 6.112 6.112 6.112 6.112 400 -0.04(-0.61%)
May 21, 2004 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
May 20, 2004 6.175 6.175 6.150 6.150 4,600 +0.00(+0.00%)
May 19, 2004 6.150 6.150 6.150 6.150 400 +0.05(+0.82%)
May 18, 2004 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
May 17, 2004 6.100 6.100 6.100 6.100 200 -0.03(-0.41%)
May 14, 2004 6.125 6.125 6.125 6.125 400 -0.03(-0.41%)
May 13, 2004 6.300 6.300 6.150 6.150 6,400 -0.15(-2.38%)
May 12, 2004 6.300 6.300 6.300 6.300 2,200 -0.00(-0.04%)
May 11, 2004 6.303 6.303 6.303 6.303 200 -0.01(-0.16%)
May 10, 2004 6.338 6.362 6.312 6.312 1,600 +0.00(+0.00%)
May 07, 2004 6.525 6.525 6.312 6.312 8,200 -0.25(-3.81%)
May 06, 2004 6.527 6.562 6.527 6.562 600 -0.01(-0.15%)
May 05, 2004 6.572 6.572 6.572 6.572 0 +0.00(+0.00%)
May 04, 2004 6.572 6.572 6.572 6.572 0 +0.00(+0.00%)
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.