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 (%)
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%)
May 03, 2004 6.572 6.572 6.572 6.572 200 +0.04(+0.54%)
Apr 30, 2004 6.525 6.537 6.525 6.537 800 -0.05(-0.76%)
Apr 29, 2004 6.588 6.588 6.588 6.588 800 +0.05(+0.76%)
Apr 28, 2004 6.540 6.540 6.537 6.537 600 +0.02(+0.38%)
Apr 27, 2004 6.513 6.513 6.513 6.513 0 +0.00(+0.00%)
Apr 26, 2004 6.475 6.625 6.475 6.513 16,200 +0.04(+0.58%)
Apr 23, 2004 6.525 6.525 6.375 6.475 3,600 -0.11(-1.60%)
Apr 22, 2004 6.575 6.600 6.575 6.580 2,000 +0.04(+0.65%)
Apr 21, 2004 6.537 6.537 6.537 6.537 1,000 +0.04(+0.58%)
Apr 20, 2004 6.675 6.785 6.475 6.500 25,600 -0.17(-2.55%)
Apr 19, 2004 6.475 6.670 6.475 6.670 17,000 +0.25(+3.81%)
Apr 16, 2004 6.412 6.435 6.400 6.425 5,600 +0.01(+0.19%)
Apr 15, 2004 6.325 6.412 6.315 6.412 8,600 +0.10(+1.58%)
Apr 14, 2004 6.338 6.338 6.300 6.312 2,800 -0.03(-0.39%)
Apr 13, 2004 6.325 6.338 6.325 6.338 2,200 +0.02(+0.36%)
Apr 12, 2004 6.315 6.315 6.315 6.315 200 +0.02(+0.24%)
Apr 08, 2004 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Apr 07, 2004 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Apr 06, 2004 6.300 6.300 6.300 6.300 400 -0.01(-0.16%)
Apr 05, 2004 6.300 6.310 6.287 6.310 800 +0.02(+0.36%)
Apr 02, 2004 6.287 6.287 6.287 6.287 200 -0.04(-0.59%)
Apr 01, 2004 6.325 6.325 6.325 6.325 1,000 +0.03(+0.40%)
Mar 31, 2004 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Mar 30, 2004 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Mar 29, 2004 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Mar 26, 2004 6.300 6.300 6.300 6.300 600 +0.01(+0.20%)
Mar 25, 2004 6.312 6.312 6.287 6.287 600 +0.00(+0.00%)
Mar 24, 2004 6.287 6.287 6.287 6.287 0 +0.00(+0.00%)
Mar 23, 2004 6.287 6.287 6.287 6.287 200 -0.03(-0.40%)
Mar 22, 2004 6.287 6.325 6.287 6.312 1,600 +0.03(+0.40%)
Mar 19, 2004 6.287 6.287 6.287 6.287 0 +0.00(+0.00%)
Mar 18, 2004 6.287 6.287 6.287 6.287 200 -0.01(-0.16%)
Mar 17, 2004 6.298 6.298 6.298 6.298 200 +0.06(+0.96%)
Mar 16, 2004 6.237 6.237 6.237 6.237 200 -0.05(-0.80%)
Mar 15, 2004 6.287 6.287 6.287 6.287 0 +0.00(+0.00%)
Mar 12, 2004 6.287 6.287 6.287 6.287 600 +0.01(+0.20%)
Mar 11, 2004 6.275 6.275 6.275 6.275 0 +0.00(+0.00%)
Mar 10, 2004 6.275 6.275 6.275 6.275 800 +0.03(+0.40%)
Mar 09, 2004 6.160 6.250 6.160 6.250 2,000 +0.08(+1.21%)
Mar 08, 2004 6.218 6.218 6.175 6.175 4,600 -0.04(-0.68%)
Mar 05, 2004 6.218 6.218 6.218 6.218 4,200 +0.02(+0.28%)
Mar 04, 2004 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Mar 03, 2004 6.195 6.200 6.195 6.200 600 +0.01(+0.20%)
Mar 02, 2004 6.188 6.188 6.188 6.188 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.