Tuesday, February 9, 2010, 11:08pm EST - Canadian Markets are closed.
To create a watchlist or portfolio of shares, Sign-in or Register

Elecsys Corp. (ESYS)

 On Feb 5: 3.3999 USD   0.00 (0.00%)  
MORE ON ESYS
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
9-Feb-10 3.40 3.40 3.40 3.40 0 3.40
8-Feb-10 3.40 3.40 3.40 3.40 0 3.40
5-Feb-10 3.40 3.40 3.20 3.40 900 3.40
4-Feb-10 3.31 3.31 3.31 3.31 100 3.31
3-Feb-10 3.21 3.40 3.21 3.40 300 3.40
2-Feb-10 3.48 3.48 3.48 3.48 0 3.48
1-Feb-10 3.23 3.48 3.23 3.48 200 3.48
29-Jan-10 3.50 3.50 3.50 3.50 0 3.50
28-Jan-10 3.50 3.50 3.50 3.50 100 3.50
27-Jan-10 3.40 3.41 3.40 3.41 700 3.41
26-Jan-10 3.47 3.47 3.47 3.47 0 3.47
25-Jan-10 3.47 3.47 3.47 3.47 0 3.47
22-Jan-10 3.47 3.47 3.47 3.47 0 3.47
21-Jan-10 3.47 3.47 3.47 3.47 0 3.47
20-Jan-10 3.50 3.50 3.47 3.47 300 3.47
19-Jan-10 3.47 3.50 3.46 3.50 2,100 3.50
15-Jan-10 3.47 3.47 3.47 3.47 0 3.47
14-Jan-10 3.47 3.47 3.47 3.47 200 3.47
13-Jan-10 3.42 3.50 3.41 3.42 1,600 3.42
12-Jan-10 3.93 3.93 3.75 3.88 500 3.88
11-Jan-10 3.52 3.55 3.40 3.41 3,100 3.41
8-Jan-10 3.62 3.62 3.50 3.55 5,600 3.55
7-Jan-10 3.62 3.95 3.62 3.95 200 3.95
6-Jan-10 3.63 3.99 3.63 3.99 500 3.99
5-Jan-10 3.58 3.58 3.58 3.58 100 3.58
4-Jan-10 3.40 3.54 3.40 3.54 1,200 3.54
31-Dec-09 3.57 3.57 3.42 3.45 1,200 3.45
30-Dec-09 3.50 3.57 3.50 3.57 1,000 3.57
29-Dec-09 3.58 3.58 3.58 3.58 100 3.58
28-Dec-09 3.59 3.59 3.59 3.59 0 3.59
24-Dec-09 3.59 3.59 3.50 3.59 5,300 3.59
23-Dec-09 3.63 3.63 3.63 3.63 200 3.63
22-Dec-09 3.59 3.59 3.52 3.55 1,600 3.55
21-Dec-09 3.34 3.37 3.21 3.37 1,000 3.37
18-Dec-09 3.20 3.20 3.20 3.20 200 3.20
17-Dec-09 3.55 3.55 3.42 3.42 200 3.42
16-Dec-09 3.46 3.46 3.26 3.32 800 3.32
15-Dec-09 3.60 3.61 2.75 3.49 13,800 3.49
14-Dec-09 3.74 3.99 3.60 3.60 4,100 3.60
11-Dec-09 4.10 4.10 4.10 4.10 0 4.10
10-Dec-09 4.10 4.10 4.10 4.10 0 4.10
9-Dec-09 4.10 4.10 4.10 4.10 0 4.10
8-Dec-09 4.10 4.10 4.10 4.10 0 4.10
7-Dec-09 4.10 4.10 4.10 4.10 0 4.10
4-Dec-09 4.10 4.10 4.10 4.10 0 4.10
3-Dec-09 3.88 4.10 3.86 4.10 300 4.10
2-Dec-09 4.19 4.30 4.19 4.30 500 4.30
1-Dec-09 4.19 4.19 4.19 4.19 0 4.19
30-Nov-09 4.19 4.19 4.19 4.19 100 4.19
27-Nov-09 4.20 4.20 4.20 4.20 100 4.20
25-Nov-09 4.20 4.20 3.66 3.66 1,400 3.66
24-Nov-09 4.09 4.10 3.85 4.10 4,900 4.10
23-Nov-09 4.08 4.10 4.06 4.10 3,900 4.10
20-Nov-09 4.08 4.08 4.07 4.07 200 4.07
19-Nov-09 4.09 4.09 4.09 4.09 100 4.09
18-Nov-09 4.13 4.20 4.13 4.20 200 4.20
17-Nov-09 4.19 4.20 3.90 3.90 500 3.90
16-Nov-09 4.20 4.20 4.15 4.15 200 4.15
13-Nov-09 3.97 4.23 3.97 4.23 200 4.23
12-Nov-09 3.99 3.99 3.88 3.90 2,200 3.90
11-Nov-09 4.12 4.12 3.88 3.88 1,800 3.88
10-Nov-09 4.16 4.16 3.92 3.92 700 3.92
9-Nov-09 4.13 4.13 3.93 4.01 7,400 4.01
6-Nov-09 4.24 4.24 4.24 4.24 100 4.24
5-Nov-09 4.27 4.27 4.27 4.27 0 4.27
4-Nov-09 4.02 4.27 4.02 4.27 1,700 4.27
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices