Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 9:14PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Espey Manufacturing & Electronics Corp. (ESP)

On Nov 25: 19.90   0.40 (2.05%)

MORE ON ESP

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 19.75 19.92 19.55 19.90 5,400 19.90 24-Nov-09 19.91 20.50 19.50 19.50 12,100 19.50 23-Nov-09 20.05 20.42 19.71 19.85 3,300 19.85 20-Nov-09 19.76 19.91 19.45 19.91 700 19.91 19-Nov-09 19.57 19.82 19.46 19.53 1,600 19.53 18-Nov-09 19.60 19.73 19.00 19.65 3,200 19.65 17-Nov-09 19.99 20.01 19.97 20.00 5,000 20.00 16-Nov-09 19.10 20.06 18.74 20.00 5,200 20.00 13-Nov-09 18.65 19.05 18.65 19.00 5,400 19.00 12-Nov-09 19.75 19.75 18.60 18.89 6,700 18.89 11-Nov-09 19.85 20.50 19.50 19.50 13,100 19.50 10-Nov-09 19.50 20.00 19.50 19.60 2,500 19.60 9-Nov-09 19.88 19.95 19.75 19.95 400 19.95 6-Nov-09 19.50 19.63 18.99 19.50 4,200 19.50 5-Nov-09 19.59 19.59 18.76 19.56 4,500 19.56 4-Nov-09 19.38 19.59 19.10 19.56 2,600 19.56 3-Nov-09 19.45 19.77 19.02 19.10 700 19.10 2-Nov-09 19.78 19.80 19.60 19.63 2,800 19.63 30-Oct-09 19.80 19.89 19.40 19.40 1,000 19.40 29-Oct-09 19.20 19.86 19.20 19.50 1,900 19.50 28-Oct-09 20.74 20.74 18.86 19.00 13,700 19.00 27-Oct-09 20.12 20.12 19.00 19.75 2,500 19.75 26-Oct-09 20.10 20.17 19.90 19.90 2,000 19.90 23-Oct-09 20.00 20.48 19.75 20.32 8,000 20.32 22-Oct-09 19.76 19.97 19.50 19.85 5,000 19.85 21-Oct-09 20.00 20.00 19.75 19.75 1,600 19.75 20-Oct-09 19.75 20.18 19.75 19.75 2,400 19.75 19-Oct-09 19.96 20.23 19.95 19.98 3,300 19.98 16-Oct-09 19.40 19.98 19.29 19.98 2,100 19.98 15-Oct-09 18.81 19.48 18.81 19.40 2,600 19.40 14-Oct-09 18.86 19.00 18.80 18.87 900 18.87 13-Oct-09 18.75 19.18 18.75 18.85 3,700 18.85 12-Oct-09 18.80 19.25 18.80 19.00 2,300 19.00 9-Oct-09 18.75 19.10 18.55 18.55 4,100 18.55 8-Oct-09 19.00 19.48 18.51 18.75 1,600 18.75 7-Oct-09 19.30 20.50 19.25 19.35 5,200 19.35 6-Oct-09 18.82 19.70 17.40 19.70 22,800 19.70 5-Oct-09 18.46 18.80 18.00 18.57 2,600 18.57 2-Oct-09 18.31 18.59 17.94 18.59 1,600 18.59 1-Oct-09 18.12 18.17 17.66 18.07 6,700 18.07 30-Sep-09 17.87 18.10 17.50 17.72 4,700 17.72 29-Sep-09 17.53 18.28 17.51 17.91 1,300 17.91 28-Sep-09 18.05 18.27 17.50 17.55 5,400 17.55 25-Sep-09 17.55 18.02 17.31 18.02 3,200 18.02 24-Sep-09 17.51 18.00 17.35 17.86 2,600 17.86 23-Sep-09 17.71 18.00 17.27 17.60 4,400 17.60 22-Sep-09 18.21 18.21 17.23 17.47 2,500 17.47 21-Sep-09 18.21 18.21 17.50 17.99 1,600 17.99 18-Sep-09 18.65 18.70 18.10 18.10 9,400 18.10 17-Sep-09 17.79 18.45 17.65 18.40 1,700 18.40 16-Sep-09 17.50 17.95 17.25 17.75 4,400 17.75 15-Sep-09 16.91 17.50 16.75 17.50 3,100 17.50 14-Sep-09 16.59 17.00 16.55 17.00 5,200 17.00 11-Sep-09 16.56 16.95 16.56 16.59 7,300 16.59 10-Sep-09 16.51 16.60 15.90 16.60 2,300 16.60 9-Sep-09 16.34 16.60 16.20 16.60 2,100 16.60 8-Sep-09 16.61 16.65 16.20 16.60 4,900 16.60 4-Sep-09 17.31 17.31 16.33 16.64 3,700 16.64 3-Sep-09 16.50 16.70 16.25 16.66 1,300 16.66 2-Sep-09 16.46 16.80 16.25 16.65 3,000 16.65 2-Sep-09 $ 0.225 Dividend 1-Sep-09 16.73 16.80 16.36 16.36 4,700 16.14 31-Aug-09 16.90 16.90 16.60 16.60 10,700 16.37 28-Aug-09 16.95 16.95 16.21 16.70 4,800 16.47 27-Aug-09 16.95 17.15 16.25 16.74 8,000 16.51 26-Aug-09 16.25 17.18 16.05 16.86 9,100 16.63 25-Aug-09 16.05 16.83 16.02 16.12 28,600 15.90 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions