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

Espey Mfg. & Electronics (NY: ESP )

21.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 29, 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 (%)
Dec 30, 2005 9.370 9.370 9.200 9.200 2,400 -0.16(-1.74%)
Dec 29, 2005 9.363 9.363 9.363 9.363 400 +0.00(+0.00%)
Dec 28, 2005 9.287 9.363 9.287 9.363 1,800 +0.11(+1.22%)
Dec 27, 2005 9.250 9.250 9.250 9.250 1,000 +0.05(+0.54%)
Dec 23, 2005 9.188 9.200 9.188 9.200 600 +0.05(+0.55%)
Dec 22, 2005 9.150 9.150 9.150 9.150 400 +0.05(+0.55%)
Dec 21, 2005 9.100 9.100 9.025 9.100 2,600 -0.04(-0.44%)
Dec 20, 2005 9.450 9.450 9.140 9.140 6,200 -0.31(-3.28%)
Dec 19, 2005 9.450 9.450 9.450 9.450 400 +0.01(+0.13%)
Dec 16, 2005 9.350 9.438 9.350 9.438 1,600 +0.12(+1.34%)
Dec 15, 2005 9.508 9.508 9.225 9.312 5,800 -0.18(-1.84%)
Dec 14, 2005 9.463 9.512 9.463 9.488 1,600 +0.01(+0.13%)
Dec 13, 2005 9.850 9.850 9.338 9.475 24,400 -0.33(-3.32%)
Dec 12, 2005 9.855 9.855 9.800 9.800 800 -0.06(-0.63%)
Dec 09, 2005 9.863 9.863 9.863 9.863 600 +0.01(+0.13%)
Dec 08, 2005 9.900 9.900 9.850 9.850 1,400 +0.00(+0.00%)
Dec 07, 2005 9.963 10.00 9.850 9.850 3,000 -0.15(-1.50%)
Dec 06, 2005 10.00 10.00 10.00 10.00 800 +0.00(+0.00%)
Dec 05, 2005 9.925 10.05 9.925 10.00 5,200 +0.01(+0.13%)
Dec 02, 2005 10.02 10.03 9.950 9.988 1,600 -0.01(-0.12%)
Dec 01, 2005 10.07 10.10 9.912 10.00 5,200 -0.03(-0.25%)
Nov 30, 2005 10.00 10.11 10.00 10.03 4,000 -0.07(-0.74%)
Nov 29, 2005 10.11 10.11 10.06 10.10 4,200 +0.03(+0.25%)
Nov 28, 2005 10.12 10.12 10.06 10.07 5,200 -0.05(-0.49%)
Nov 25, 2005 10.09 10.12 10.09 10.12 2,600 -0.01(-0.12%)
Nov 23, 2005 9.988 10.14 9.963 10.14 4,800 +0.17(+1.76%)
Nov 22, 2005 10.16 10.22 9.900 9.963 13,600 -0.16(-1.60%)
Nov 21, 2005 9.670 10.21 9.670 10.12 14,600 +0.48(+4.98%)
Nov 18, 2005 9.675 9.675 9.645 9.645 1,000 -0.01(-0.05%)
Nov 17, 2005 9.652 9.700 9.650 9.650 1,400 -0.02(-0.20%)
Nov 16, 2005 9.750 9.750 9.670 9.670 2,000 -0.05(-0.57%)
Nov 15, 2005 9.750 9.750 9.688 9.725 10,200 -0.04(-0.38%)
Nov 14, 2005 9.688 9.762 9.688 9.762 7,800 +0.11(+1.17%)
Nov 11, 2005 9.625 9.650 9.575 9.650 1,600 +0.00(+0.00%)
Nov 10, 2005 9.900 10.12 9.650 9.650 27,200 -0.22(-2.28%)
Nov 09, 2005 9.875 9.875 9.875 9.875 0 +0.00(+0.00%)
Nov 08, 2005 9.975 9.975 9.875 9.875 3,800 -0.12(-1.25%)
Nov 07, 2005 10.00 10.07 10.00 10.00 4,800 -0.06(-0.62%)
Nov 04, 2005 9.713 10.06 9.713 10.06 12,000 +0.37(+3.84%)
Nov 03, 2005 9.793 9.793 9.463 9.690 30,200 +0.27(+2.89%)
Nov 02, 2005 8.975 9.425 8.975 9.418 12,000 +0.57(+6.41%)
Nov 01, 2005 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Oct 31, 2005 8.900 8.900 8.812 8.850 3,800 -0.08(-0.84%)
Oct 28, 2005 8.900 8.925 8.900 8.925 600 +0.04(+0.42%)
Oct 27, 2005 8.962 8.962 8.887 8.887 1,200 -0.04(-0.42%)
Oct 26, 2005 9.037 9.037 8.750 8.925 9,000 -0.07(-0.83%)
Oct 25, 2005 8.787 9.000 8.713 9.000 4,600 +0.23(+2.56%)
Oct 24, 2005 8.750 8.775 8.750 8.775 800 +0.06(+0.72%)
Oct 21, 2005 8.738 8.738 8.713 8.713 600 +0.00(+0.00%)
Oct 20, 2005 8.712 8.750 8.712 8.713 1,600 +0.03(+0.29%)
Oct 19, 2005 8.688 8.688 8.688 8.688 600 +0.03(+0.38%)
Oct 18, 2005 8.655 8.655 8.655 8.655 0 +0.00(+0.00%)
Oct 17, 2005 8.655 8.655 8.655 8.655 400 -0.03(-0.29%)
Oct 14, 2005 8.680 8.680 8.680 8.680 600 +0.00(+0.00%)
Oct 13, 2005 8.680 8.680 8.680 8.680 0 +0.00(+0.00%)
Oct 12, 2005 8.680 8.680 8.680 8.680 1,000 -0.01(-0.09%)
Oct 11, 2005 8.688 8.688 8.688 8.688 200 +0.00(+0.00%)
Oct 10, 2005 8.725 8.725 8.688 8.688 1,200 -0.02(-0.17%)
Oct 07, 2005 8.725 8.725 8.703 8.703 1,000 +0.00(+0.03%)
Oct 06, 2005 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Oct 05, 2005 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Oct 04, 2005 8.700 8.700 8.700 8.700 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.