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

Espey Mfg. & Electronics (NY: ESP )

22.02 +0.62 (+2.90%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 31, 2004 6.525 6.550 6.525 6.550 2,600 +0.05(+0.77%)
Dec 30, 2004 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Dec 29, 2004 6.500 6.500 6.500 6.500 800 +0.04(+0.58%)
Dec 28, 2004 6.463 6.463 6.463 6.463 200 +0.03(+0.39%)
Dec 27, 2004 6.438 6.438 6.438 6.438 0 +0.00(+0.00%)
Dec 23, 2004 6.438 6.438 6.438 6.438 0 +0.00(+0.00%)
Dec 22, 2004 6.412 6.438 6.412 6.438 1,400 +0.04(+0.59%)
Dec 21, 2004 6.470 6.470 6.400 6.400 8,400 -0.08(-1.23%)
Dec 20, 2004 6.480 6.480 6.480 6.480 0 +0.00(+0.00%)
Dec 17, 2004 6.480 6.480 6.465 6.480 600 -0.02(-0.31%)
Dec 16, 2004 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Dec 15, 2004 6.475 6.500 6.457 6.500 3,600 +0.06(+0.97%)
Dec 14, 2004 6.438 6.438 6.438 6.438 0 +0.00(+0.00%)
Dec 13, 2004 6.438 6.438 6.438 6.438 0 +0.00(+0.00%)
Dec 10, 2004 6.438 6.438 6.438 6.438 0 +0.00(+0.00%)
Dec 09, 2004 6.438 6.438 6.438 6.438 0 +0.00(+0.00%)
Dec 08, 2004 6.438 6.438 6.438 6.438 800 -0.06(-0.96%)
Dec 07, 2004 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Dec 06, 2004 6.500 6.500 6.500 6.500 200 +0.00(+0.00%)
Dec 03, 2004 6.500 6.500 6.500 6.500 200 +0.00(+0.00%)
Dec 02, 2004 6.500 6.500 6.500 6.500 400 -0.03(-0.46%)
Dec 01, 2004 6.500 6.530 6.500 6.530 2,200 +0.02(+0.27%)
Nov 30, 2004 6.550 6.550 6.475 6.513 1,800 +0.04(+0.58%)
Nov 29, 2004 6.475 6.475 6.475 6.475 0 +0.00(+0.00%)
Nov 26, 2004 6.475 6.475 6.475 6.475 400 +0.00(+0.00%)
Nov 24, 2004 6.475 6.475 6.475 6.475 0 +0.00(+0.00%)
Nov 23, 2004 6.475 6.475 6.475 6.475 400 -0.01(-0.08%)
Nov 22, 2004 6.500 6.500 6.480 6.480 400 +0.02(+0.27%)
Nov 19, 2004 6.463 6.463 6.463 6.463 600 +0.06(+0.98%)
Nov 18, 2004 6.400 6.400 6.400 6.400 200 -0.07(-1.12%)
Nov 17, 2004 6.625 6.625 6.445 6.473 3,800 -0.10(-1.56%)
Nov 16, 2004 6.713 6.713 6.575 6.575 4,400 -0.17(-2.59%)
Nov 15, 2004 6.850 6.850 6.750 6.750 2,000 -0.05(-0.74%)
Nov 12, 2004 6.713 6.950 6.713 6.800 7,800 +0.11(+1.64%)
Nov 11, 2004 6.938 6.938 6.603 6.690 16,400 -0.31(-4.43%)
Nov 10, 2004 7.000 7.000 7.000 7.000 200 +0.04(+0.54%)
Nov 09, 2004 6.987 6.987 6.963 6.963 600 +0.00(+0.04%)
Nov 08, 2004 7.037 7.162 6.960 6.960 9,000 -0.12(-1.63%)
Nov 05, 2004 6.822 7.138 6.822 7.075 12,200 +0.29(+4.24%)
Nov 04, 2004 6.808 6.808 6.787 6.787 3,000 -0.06(-0.84%)
Nov 03, 2004 6.883 6.883 6.845 6.845 1,400 -0.06(-0.80%)
Nov 02, 2004 6.963 6.963 6.900 6.900 2,000 -0.10(-1.43%)
Nov 01, 2004 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Oct 29, 2004 6.997 7.025 6.997 7.000 2,200 +0.03(+0.36%)
Oct 28, 2004 6.975 6.975 6.975 6.975 200 +0.02(+0.36%)
Oct 27, 2004 6.950 6.950 6.950 6.950 200 -0.04(-0.54%)
Oct 26, 2004 7.075 7.225 6.987 6.987 19,600 -0.06(-0.89%)
Oct 25, 2004 6.750 7.072 6.750 7.050 10,800 +0.33(+4.83%)
Oct 22, 2004 6.750 6.750 6.675 6.725 2,400 -0.03(-0.37%)
Oct 21, 2004 6.688 6.750 6.688 6.750 2,000 +0.10(+1.50%)
Oct 20, 2004 6.650 6.650 6.650 6.650 200 -0.02(-0.37%)
Oct 19, 2004 6.675 6.675 6.675 6.675 0 +0.00(+0.00%)
Oct 18, 2004 6.647 6.675 6.647 6.675 1,800 +0.05(+0.75%)
Oct 15, 2004 6.625 6.625 6.625 6.625 0 +0.00(+0.00%)
Oct 14, 2004 6.675 6.675 6.625 6.625 3,000 -0.05(-0.75%)
Oct 13, 2004 6.675 6.675 6.675 6.675 600 -0.01(-0.19%)
Oct 12, 2004 6.688 6.688 6.688 6.688 400 -0.03(-0.37%)
Oct 11, 2004 6.700 6.713 6.700 6.713 800 -0.02(-0.37%)
Oct 08, 2004 6.713 6.737 6.713 6.737 2,200 +0.05(+0.75%)
Oct 07, 2004 6.643 6.688 6.643 6.688 2,200 +0.06(+0.94%)
Oct 06, 2004 6.625 6.625 6.625 6.625 800 -0.04(-0.56%)
Oct 05, 2004 6.562 6.662 6.562 6.662 7,400 +0.07(+1.14%)
Oct 04, 2004 6.625 6.625 6.588 6.588 1,400 -0.02(-0.38%)
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.