Canada Markets closed

Espey Mfg. & Electronics Corp. (ESP)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
14.52-0.09 (-0.62%)
At close: 3:47PM EDT
14.52 -0.21 (-1.43%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 15, 202114.7014.8314.5214.5214.521,000
Oct. 14, 202114.5114.6214.5014.6114.613,300
Oct. 13, 202114.4614.5014.4614.5014.503,400
Oct. 12, 202114.5014.5014.5014.5014.503,700
Oct. 11, 202114.6314.7414.5214.7314.732,000
Oct. 08, 202114.5814.8514.5814.6514.652,000
Oct. 07, 202114.7014.9014.6714.6714.671,600
Oct. 06, 202114.8314.9614.8314.9614.961,300
Oct. 05, 202114.8214.8414.8214.8414.84900
Oct. 04, 202114.6314.8114.5914.7614.762,700
Oct. 01, 202114.5514.5514.5514.5514.55800
Sep. 30, 202114.5314.5514.5314.5514.552,500
Sep. 29, 202115.2415.2414.5314.5314.531,300
Sep. 28, 202115.1515.2115.0115.1915.193,900
Sep. 27, 202114.2915.1614.2915.0515.0519,000
Sep. 24, 202114.5014.5013.9013.9013.903,600
Sep. 23, 202114.2014.2814.0014.2814.281,700
Sep. 22, 202113.8014.1813.8014.0814.083,600
Sep. 21, 202114.1814.3813.7213.7213.722,100
Sep. 20, 202114.2614.4013.8113.9313.935,200
Sep. 17, 202113.8814.5113.8214.5114.518,500
Sep. 16, 202113.9614.0513.8113.8113.813,600
Sep. 15, 202114.0614.2013.8914.2014.202,000
Sep. 14, 202114.0314.3413.9013.9813.983,500
Sep. 13, 202114.4114.4314.0114.3214.322,200
Sep. 10, 202114.5014.5013.9914.0214.022,800
Sep. 09, 202113.9913.9913.7513.7513.759,000
Sep. 08, 202114.1214.2613.9113.9113.913,400
Sep. 07, 202114.0614.1514.0314.0314.036,000
Sep. 03, 202114.3314.3314.2514.3314.331,400
Sep. 02, 202114.2314.2314.1114.1114.111,600
Sep. 01, 202114.3514.3514.3514.3514.35300
Aug. 31, 202114.2914.6714.2914.3514.351,500
Aug. 30, 202114.1814.5614.1814.4014.401,400
Aug. 27, 202114.6014.6114.1114.1114.11800
Aug. 26, 202114.2214.4714.0514.4714.4711,300
Aug. 25, 202114.4014.4014.3214.3414.341,100
Aug. 24, 202114.3414.3414.1314.1514.151,700
Aug. 23, 202114.8114.8114.4914.4914.49400
Aug. 20, 202114.8714.9814.2314.9014.904,400
Aug. 19, 202114.2614.9014.0314.3114.3130,200
Aug. 18, 202114.3714.4714.3714.4114.41700
Aug. 17, 202114.6814.9914.2714.3514.3552,500
Aug. 16, 202114.6514.6514.4214.4214.42700
Aug. 13, 202114.7114.7114.5014.6214.621,200
Aug. 12, 202114.8114.8114.5014.7714.7710,600
Aug. 11, 202114.8814.9914.8814.9114.911,900
Aug. 10, 202114.7614.9714.7614.8814.88900
Aug. 09, 202114.8414.9414.8414.9214.92500
Aug. 06, 202114.9914.9914.8614.9514.952,300
Aug. 05, 202115.0015.0014.6714.8014.803,500
Aug. 04, 202114.9414.9514.8014.8214.824,400
Aug. 03, 202115.1315.1314.9015.0215.023,800
Aug. 02, 202115.1115.3014.9015.1415.1427,600
Jul. 30, 202115.0515.1215.0515.0715.071,500
Jul. 29, 202115.0415.1114.8015.1115.114,800
Jul. 28, 202114.9515.2014.9014.9014.9021,900
Jul. 27, 202114.7614.9214.5014.7014.709,200
Jul. 26, 202114.8614.9914.6614.9914.9927,800
Jul. 23, 202115.0815.0815.0815.0815.08-
Jul. 22, 202115.0115.1014.8015.0815.0815,000
Jul. 21, 202115.3015.3014.9514.9514.953,500
Jul. 20, 202115.0015.2414.8114.8114.815,300
Jul. 19, 202115.2115.2114.7914.9714.972,000
Jul. 16, 202115.0515.0514.7814.7814.781,600
Jul. 15, 202114.8015.3014.8015.3015.30700
Jul. 14, 202115.3515.3515.1915.1915.191,700
Jul. 13, 202115.0015.1215.0015.1215.12900
Jul. 12, 202114.9415.0614.9415.0015.005,100
Jul. 09, 202114.9914.9914.9614.9614.96500
Jul. 08, 202115.3815.3915.0015.0015.00800
Jul. 07, 202114.9015.4014.5115.3015.3016,800
Jul. 06, 202114.8414.9914.8014.9914.991,500
Jul. 02, 202114.7815.0514.7815.0515.051,200
Jul. 01, 202114.8715.0014.5014.8714.8718,900
Jun. 30, 202115.0015.0914.8014.8214.824,300
Jun. 29, 202115.2915.2915.1215.1215.12600
Jun. 28, 202115.4515.4514.8015.3015.303,300
Jun. 25, 202114.7815.8014.7815.8015.806,000
Jun. 24, 202114.9714.9714.5514.9014.901,900
Jun. 23, 202114.8815.0314.5015.0315.034,300
Jun. 22, 202115.1815.1815.1815.1815.18-
Jun. 21, 202115.0015.2515.0015.1815.181,700
Jun. 18, 202114.7214.9014.7214.9014.905,800
Jun. 17, 202114.7214.8614.7214.8614.861,000
Jun. 16, 202115.2715.2715.0015.0015.00600
Jun. 15, 202115.3015.3015.0415.1015.101,900
Jun. 14, 202115.3315.3315.3315.3315.33-
Jun. 11, 202115.3315.3315.3315.3315.33-
Jun. 10, 202115.3515.3815.3015.3315.33600
Jun. 09, 202115.1015.4915.1015.4115.4116,100
Jun. 08, 202114.9515.1014.9515.0015.001,200
Jun. 07, 202114.8015.1014.8014.8314.837,300
Jun. 04, 202115.0215.0214.9314.9514.95800
Jun. 03, 202115.0215.0214.8314.8914.892,200
Jun. 02, 202114.9015.0514.7514.7514.751,200
Jun. 01, 202114.6515.0114.6514.9014.902,400
May 28, 202114.7014.8014.7014.7114.714,100
May 27, 202114.7015.0514.7014.8514.851,500
May 26, 202114.8314.8314.7014.7514.751,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...