Espey Mfg. & Electronics Corp. (ESP) AMEX

36.60

-1.6(-4.19%)

Updated at May 30 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 30, 202537.7236.636.637.936.4317,316
May 29, 202538.5338.238.238.5337.6627,307
May 28, 202538.8538.5338.5338.8937.6338,022
May 27, 202537.4638.5938.5939.4137.4639,830
May 23, 202534.937.3937.3937.7534.926,000
May 22, 202535.8335.4235.4235.8335.112,300
May 21, 20253635.6135.713635.111,595
May 20, 202536.635.6235.6236.635.5112,634
May 19, 202536.5536.2436.2436.8135.4139,003
May 16, 202536.4936.536.536.7435.3922,358
May 15, 202536.2836.5736.5736.635.8931,100
May 14, 202535.4936.2836.2836.535.4970,549
May 13, 20253234.7534.7535.331.596,711
May 12, 20253231.6431.643231.2314,813
May 09, 202531.0831.331.331.430.9613,600
May 08, 202531.0531.3631.3631.6530.313,962
May 07, 20253131.1331.1331.2530.711,027
May 06, 202531.4130.9230.9231.5530.7213,911
May 05, 202530.2631.0731.0731.0730.267,900
May 02, 202530.6530.8830.8831.2730.653,745
May 01, 202530.3730.3130.3130.6930.182,200
April 30, 202530.7330.7630.7631.2430.737,000
April 29, 202530.2631.1531.1531.430.0420,340
April 28, 202531.1230.430.431.253018,200
April 25, 202530.5731.131.131.2130.4218,000
April 24, 202530.6531.131.131.130.3419,800
April 23, 202529.8430.8130.8130.8129.6315,445
April 22, 20253029.0929.093029.093,800
April 21, 202529.329.3929.393029.128,100
April 17, 202530.3329.1229.1230.4628.8615,125
April 16, 202528.7630.2830.2830.2828.6917,009
April 15, 202528.5529.2329.2329.528.555,723
April 14, 202529.0928.6628.6629.2528.0719,900
April 11, 202526.328.3728.3729.4426.365,904
April 10, 202525.7625.5725.5726.2425.0417,446
April 09, 202524.8526.0226.0226.6824.8511,873
April 08, 202525.83252526.412517,700
April 07, 202525.5625.2925.2925.9625.028,546
April 04, 202526.1326.0726.0726.9325.5213,600
April 03, 202527.4927.1727.1727.6227.1726,931
April 02, 202527.527.5327.532827.510,150
April 01, 202527.427.427.427.6827.13,567
March 31, 202526.6327.1327.1327.5826.58,300
March 28, 202527.7527.2827.2827.7527.0220,081
March 27, 202527.1827.6327.6327.652714,000
March 26, 202526.8526.8926.8927.2826.859,500
March 25, 202526.6326.7526.7526.926.634,815
March 24, 202526.9526.6826.6826.9526.6513,316
March 21, 202526.526.6826.6826.826.2518,694
March 20, 202526.7726.6526.426.8126.4912,200
March 19, 202526.8626.526.2526.9426.4124,315
March 18, 202526.9526.4826.2326.9925.8411,729
March 17, 20252726.526.2527.0926.514,700
March 14, 202526.6926.9526.726.9526.392,336
March 13, 202526.6926.5326.5326.6926.049,052
March 12, 202526.2526.7526.7526.7726.223,104
March 11, 202525.8326.1826.1826.3625.1647,000
March 10, 202525.9625.4225.4226.2325.1813,125
March 07, 202526.5262626.952613,295
March 06, 202525.9626.2126.2126.2125.723,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved