Canada markets close in 4 hours 14 minutes

Espey Mfg. & Electronics Corp. (ESP)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.58-0.18 (-0.78%)
As of 10:20AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202422.5822.5822.5822.5822.58774
Apr 24, 202422.8823.5922.6722.7622.765,100
Apr 23, 202422.3622.7422.1422.6922.695,800
Apr 22, 202422.0522.5121.8221.8221.8213,400
Apr 19, 202420.9022.2220.9021.8121.8120,700
Apr 18, 202422.5022.5720.8121.8221.8218,800
Apr 17, 202422.8623.2022.5022.5022.502,200
Apr 16, 202423.2023.2422.3622.5122.519,600
Apr 15, 202423.0823.5422.1222.9722.9722,300
Apr 12, 202422.5723.3122.5722.9022.902,100
Apr 11, 202422.8323.2022.8322.8722.874,800
Apr 10, 202423.6123.7021.8122.8422.848,500
Apr 09, 202424.4624.7323.6723.8223.827,700
Apr 08, 202424.8324.9724.2224.4624.469,200
Apr 05, 202425.0125.3324.3524.6424.6415,600
Apr 04, 202425.5125.5124.9025.2125.216,600
Apr 03, 202425.4025.7525.1525.2525.256,900
Apr 02, 202424.8525.4524.8225.3025.3012,800
Apr 01, 202425.1525.5024.7325.4025.409,500
Mar 28, 202425.1525.2525.0425.2525.253,800
Mar 27, 202425.3625.7525.0825.0825.0821,900
Mar 26, 202425.4125.6825.3925.5025.503,100
Mar 25, 202425.7525.7525.2725.4025.4011,100
Mar 22, 202425.2025.7325.1125.4025.406,500
Mar 21, 202425.3025.6125.0725.2225.2214,500
Mar 21, 20240.175 Dividend
Mar 20, 202425.1525.4024.8325.4025.235,700
Mar 19, 202425.0025.3224.7524.8524.6817,800
Mar 18, 202425.1525.3825.0025.0024.833,800
Mar 15, 202425.4525.5025.0025.4525.277,600
Mar 14, 202425.2125.8024.9025.6025.424,600
Mar 13, 202425.6025.7525.3925.6025.4212,600
Mar 12, 202425.1026.0025.1025.7525.5713,100
Mar 11, 202425.0525.7824.9025.6225.448,300
Mar 08, 202425.2925.7925.2925.3525.182,700
Mar 07, 202425.3325.8024.9625.8025.628,800
Mar 06, 202425.1125.5024.7325.4725.2911,800
Mar 05, 202425.9325.9324.8925.1024.9320,300
Mar 04, 202425.5026.0024.7025.5625.3835,400
Mar 01, 202425.4925.6024.7125.1024.9313,500
Feb 29, 202425.4026.2825.0825.2025.0322,400
Feb 28, 202424.6725.9224.4325.1725.0013,400
Feb 27, 202426.2826.2825.2025.2025.0311,800
Feb 26, 202426.2926.2925.2025.7825.6020,500
Feb 23, 202425.9126.4425.3025.9625.786,600
Feb 22, 202425.8726.6225.5526.1125.938,500
Feb 21, 202425.0226.2524.8025.5125.3317,000
Feb 20, 202425.3225.6823.8925.1725.0026,200
Feb 16, 202425.6025.6024.5225.2525.0819,700
Feb 15, 202426.5026.5025.5025.9525.7714,100
Feb 14, 202424.6527.3224.2726.9026.7129,900
Feb 13, 202424.0026.0024.0025.0024.8337,700
Feb 12, 202423.0023.4922.5023.2523.0914,300
Feb 09, 202422.7223.2722.3223.2023.0412,400
Feb 08, 202422.6722.7022.4522.6622.503,400
Feb 07, 202422.1023.0021.9522.3022.1517,300
Feb 06, 202422.3622.7921.7222.1622.0125,400
Feb 05, 202422.1722.1721.6822.1522.007,900
Feb 02, 202423.3023.3921.7022.4722.3222,300
Feb 01, 202421.5622.9821.5122.5022.3415,000
Jan 31, 202421.4722.0821.4722.0021.855,500
Jan 30, 202421.2921.8121.1321.5021.359,200
Jan 29, 202421.4021.4020.9121.3721.225,500
Jan 26, 202421.7221.9921.0121.0320.894,500
Jan 25, 202421.3021.5120.7921.5121.366,800
Jan 24, 202421.5222.0120.7220.7220.587,700
Jan 23, 202421.7622.3021.0021.0420.9028,700
Jan 22, 202419.9421.8619.9221.3121.1636,900
Jan 19, 202419.0720.6319.0020.3520.2123,900
Jan 18, 202418.3719.4718.3319.3219.1917,500
Jan 17, 202417.9718.8217.9718.3018.1711,800
Jan 16, 202418.6018.8418.1218.3718.2422,700
Jan 12, 202418.7818.7818.4918.6218.494,400
Jan 11, 202419.1719.2518.6318.7518.628,900
Jan 10, 202419.1919.2818.8919.0218.898,600
Jan 09, 202419.1519.1519.0719.1319.002,000
Jan 08, 202419.0919.2018.8919.1218.994,600
Jan 05, 202419.0219.2218.8918.8918.764,600
Jan 04, 202418.9519.1318.7719.1319.005,000
Jan 03, 202418.9719.0018.6019.0018.877,900
Jan 02, 202418.9418.9418.5618.7718.644,200
Dec 29, 202318.5018.9518.5018.7018.578,100
Dec 28, 202318.7718.9418.3418.3418.215,100
Dec 27, 202319.1119.1118.2618.2618.1316,900
Dec 26, 202318.6519.0918.6118.7518.623,500
Dec 22, 202318.3019.0118.2518.2718.146,400
Dec 21, 202318.4518.9118.0118.7618.634,400
Dec 20, 202319.1319.2217.8018.7518.6223,800
Dec 19, 202319.0419.2918.6619.2919.169,500
Dec 18, 202318.3119.0917.8318.9018.7715,400
Dec 15, 202318.0318.0317.7518.0017.889,400
Dec 14, 202317.5218.1617.5217.8917.775,000
Dec 14, 20230.15 Dividend
Dec 13, 202317.9918.0917.7617.8917.6221,900
Dec 12, 202318.1318.2217.7518.0017.7316,800
Dec 11, 202318.0318.0417.6817.8417.5714,700
Dec 08, 202317.9218.1217.3117.4217.1512,000
Dec 07, 202318.1018.2517.6017.8617.5910,900
Dec 06, 202317.9918.5617.8317.9817.7121,800
Dec 05, 202317.9018.0717.6517.9517.6811,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...