Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
AMEX
Espey Manufacturing and Electronics Corp (ESP)
Espey Manufacturing and Electronics Corp (ESP) Historical

ESP Espey Manufacturing and Electronics Corp

21.8785

0.1985 (0.92%)

Jul 16 2024 - Closed

Delayed by 15 minutes

ESP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	21.8785	0.20	0.92%	21.68	22.1899	21.68	9,659
Jul 15 2024	21.68	-1.26	-5.49%	22.75	22.77	21.68	5,777
Jul 12 2024	22.94	0.94	4.27%	22.33	22.94	22.14	2,928
Jul 11 2024	22.00	0.05	0.23%	22.07	22.07	21.77	620
Jul 10 2024	21.95	-0.13	-0.58%	22.09	22.09	21.95	527
Jul 09 2024	22.0776	-0.14	-0.64%	22.31	22.35	21.94	2,087
Jul 08 2024	22.2189	0.26	1.18%	22.10	22.3799	21.78	2,934
Jul 05 2024	21.96	0.38	1.76%	21.95	22.43	21.58	7,300
Jul 03 2024	21.58	0.08	0.37%	21.87	21.9699	21.58	1,501
Jul 02 2024	21.50	0.00	0.00%	21.25	21.609	21.25	3,501
Jul 01 2024	21.5001	-0.28	-1.29%	21.25	21.5801	21.25	1,240
Jun 28 2024	21.78	0.00	0.00%	21.78	21.78	21.78	0
Jun 27 2024	21.78	0.61	2.88%	20.88	21.78	20.88	6,552
Jun 26 2024	21.17	-0.12	-0.56%	21.06	21.60	21.00	8,576
Jun 25 2024	21.29	-0.49	-2.25%	21.44	22.01	21.29	2,232
Jun 24 2024	21.78	-0.13	-0.59%	21.73	22.16	21.32	17,017
Jun 21 2024	21.91	-0.39	-1.75%	22.28	22.65	21.4623	11,431
Jun 20 2024	22.30	-0.63	-2.75%	23.24	23.24	22.30	5,764
Jun 18 2024	22.93	-1.23	-5.09%	23.91	24.3025	22.93	4,836
Jun 17 2024	24.16	0.30	1.26%	23.69	24.747	23.69	3,015
Jun 14 2024	23.86	-0.42	-1.73%	24.40	25.4019	23.605	27,922
Jun 13 2024	24.28	1.23	5.34%	23.01	25.34	23.01	15,645
Jun 12 2024	23.0499	1.38	6.37%	21.90	23.0499	21.90	10,906
Jun 11 2024	21.67	0.20	0.93%	22.01	22.01	21.155	4,826
Jun 10 2024	21.47	0.23	1.08%	21.34	21.47	21.00	7,588
Jun 07 2024	21.24	0.57	2.76%	20.95	21.7699	20.76	17,022
Jun 06 2024	20.67	0.06	0.29%	20.66	20.987	20.20	14,768
Jun 05 2024	20.61	-0.39	-1.86%	20.94	20.94	20.61	2,992
Jun 04 2024	21.00	-0.09	-0.43%	21.60	21.60	20.75	8,540
Jun 03 2024	21.09	0.09	0.43%	21.22	21.44	20.55	9,315
May 31 2024	21.00	-0.20	-0.94%	21.01	21.81	20.89	28,193
May 30 2024	21.20	0.05	0.23%	21.31	21.31	20.77	5,177
May 29 2024	21.1523	0.04	0.20%	20.70	21.2002	20.70	4,647
May 28 2024	21.11	-0.27	-1.26%	21.60	21.60	20.98	1,484
May 24 2024	21.38	0.14	0.66%	20.74	21.53	20.70	16,758
May 23 2024	21.2399	0.51	2.46%	20.83	21.24	20.5402	7,575
May 22 2024	20.73	-0.10	-0.48%	20.80	21.1715	20.50	6,213
May 21 2024	20.83	-0.14	-0.67%	21.08	21.39	20.65	9,847
May 20 2024	20.97	-1.05	-4.77%	21.59	21.84	20.32	38,351
May 17 2024	22.02	0.62	2.90%	21.99	22.95	21.40	21,811
May 16 2024	21.40	-1.50	-6.55%	22.78	22.78	21.115	23,895
May 15 2024	22.90	-0.87	-3.66%	23.41	23.69	22.1879	17,326
May 14 2024	23.77	-1.56	-6.16%	24.00	25.67	22.5896	48,852
May 13 2024	25.33	-0.15	-0.59%	25.50	26.31	25.33	42,814
May 10 2024	25.48	0.11	0.43%	25.40	25.50	24.99	3,633
May 09 2024	25.37	0.17	0.67%	24.91	25.75	24.64	20,551
May 08 2024	25.20	-0.07	-0.26%	24.55	25.50	24.55	25,776
May 07 2024	25.2663	0.72	2.92%	25.10	25.2663	24.95	3,032
May 06 2024	24.55	-0.75	-2.96%	25.40	25.54	24.55	20,663
May 03 2024	25.30	0.30	1.20%	25.74	25.75	24.79	13,998
May 02 2024	25.00	0.01	0.04%	25.39	26.00	24.75	16,866
May 01 2024	24.99	-0.31	-1.23%	25.35	25.49	24.79	16,256
Apr 30 2024	25.30	1.97	8.44%	23.21	25.475	23.21	54,848
Apr 29 2024	23.33	0.78	3.46%	22.72	23.3675	22.34	12,803
Apr 26 2024	22.55	-0.09	-0.40%	22.60	22.7755	22.25	2,238
Apr 25 2024	22.64	-0.12	-0.53%	23.00	23.24	22.38	2,703
Apr 24 2024	22.76	0.07	0.31%	22.84	23.59	22.67	4,704
Apr 23 2024	22.69	0.87	3.99%	22.47	22.74	22.14	5,765
Apr 22 2024	21.82	0.01	0.05%	22.00	22.51	21.82	13,438
Apr 19 2024	21.81	-0.01	-0.05%	20.90	22.2169	20.90	20,679
Apr 18 2024	21.82	-0.68	-3.02%	22.99	22.99	20.81	18,820

Espey Manufacturing and ...

Phenom Resources

Agility Health, Inc.

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions