ESP - Espey Mfg. & Electronics Corp.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201924.4024.8024.4024.6124.61700
Aug 15, 201924.7524.7524.4324.4324.431,000
Aug 14, 201924.7524.9224.7524.9224.92700
Aug 13, 201924.7524.7524.7524.7524.75100
Aug 12, 201924.7525.2024.7525.2025.20700
Aug 09, 201924.7525.2024.7525.2025.201,700
Aug 08, 201925.0025.0025.0025.0025.00300
Aug 07, 201925.2725.6424.9925.3025.303,300
Aug 06, 201925.6325.6325.1125.3325.332,800
Aug 05, 201925.6425.6425.6425.6425.64200
Aug 02, 201925.9026.7025.8026.7026.703,600
Aug 01, 201926.2226.4125.4025.4025.404,700
Jul 31, 201926.8026.8025.6125.6125.615,000
Jul 30, 201925.4027.0025.4027.0027.00600
Jul 29, 201925.2226.7825.2225.5025.504,000
Jul 26, 201924.7825.3024.7225.3025.303,500
Jul 25, 201924.5124.9024.5124.9024.90700
Jul 24, 201924.4825.3824.4825.3825.381,000
Jul 23, 201924.1424.4824.1424.4824.48500
Jul 22, 201923.9524.4823.9524.1024.102,900
Jul 19, 201924.3624.4824.1724.2724.273,100
Jul 18, 201924.5224.5224.5224.5224.52100
Jul 17, 201924.5224.5224.5224.5224.52400
Jul 16, 201924.7124.7124.7124.7124.711,900
Jul 15, 201924.0224.7124.0224.7124.712,900
Jul 12, 201924.5424.5424.0024.0024.002,200
Jul 11, 201924.5024.5324.4024.5324.531,400
Jul 10, 201924.7124.7124.5924.6524.65700
Jul 09, 201924.6524.6524.6524.6524.65200
Jul 08, 201924.9824.9824.4324.4324.43700
Jul 05, 201924.7524.7524.7524.7524.75500
Jul 03, 201924.7524.7524.7524.7524.75-
Jul 02, 201924.7524.7524.7524.7524.75700
Jul 01, 201924.7524.7524.7524.7524.75100
Jun 28, 201924.0324.7524.0024.7524.752,400
Jun 27, 201924.1124.4024.1124.4024.40900
Jun 26, 201923.8124.6023.8124.2524.251,600
Jun 25, 201924.9124.9524.3924.3924.392,300
Jun 24, 201924.5524.8524.2024.6524.655,000
Jun 21, 201924.9025.0024.9025.0025.004,400
Jun 20, 201923.7125.6723.7125.3925.397,800
Jun 19, 201925.1025.1025.1025.1025.103,200
Jun 18, 201924.8625.1924.8025.1925.194,100
Jun 18, 20190.25 Dividend
Jun 17, 201924.9324.9724.9324.9724.722,600
Jun 14, 201924.5024.5024.4724.5024.253,800
Jun 13, 201924.5124.5124.5124.5124.261,900
Jun 12, 201924.4124.4124.4124.4124.171,400
Jun 11, 201924.2024.6824.0224.4124.171,100
Jun 10, 201924.1424.1424.1024.1023.862,200
Jun 07, 201923.9124.1623.9124.0923.851,800
Jun 06, 201923.5023.8523.5023.8523.61500
Jun 05, 201924.1324.2023.8824.1023.861,800
Jun 04, 201923.9824.1023.8624.0123.772,800
Jun 03, 201923.5123.9123.5123.7923.553,600
May 31, 201924.3424.9424.3424.7424.492,300
May 30, 201924.4824.5024.4824.4824.231,400
May 29, 201924.6024.6024.4524.4524.21600
May 28, 201924.6124.6124.6124.6124.36200
May 24, 201924.5024.6124.5024.6124.36600
May 23, 201924.6024.6024.4024.4024.161,200
May 22, 201925.2025.2024.8024.9224.67400
May 21, 201924.9224.9224.9224.9224.67100
May 20, 201924.7624.9224.7624.9224.67300
May 17, 201924.8224.8224.8224.8224.57400
May 16, 201924.8424.8424.8424.8424.59600
May 15, 201925.1425.2624.7524.7524.501,500
May 14, 201925.0025.0024.8224.8224.57700
May 13, 201925.0825.0825.0025.0024.75900
May 10, 201924.8725.2024.8725.2024.95900
May 09, 201925.0125.0125.0125.0124.76-
May 08, 201924.8725.0124.8725.0124.76200
May 07, 201924.7524.7524.7524.7524.50-
May 06, 201925.2125.2124.7524.7524.50600
May 03, 201924.9925.0624.8625.0624.81700
May 02, 201925.0525.0524.7424.7424.49500
May 01, 201925.1525.1524.9524.9524.70500
Apr 30, 201924.9924.9924.7524.9424.69900
Apr 29, 201924.9225.2924.9225.2925.04200
Apr 26, 201924.8724.8724.8724.8724.62200
Apr 25, 201925.0725.0725.0725.0724.82200
Apr 24, 201924.7024.9024.6524.9024.651,400
Apr 23, 201924.4224.9624.4224.7124.462,300
Apr 22, 201924.5424.7524.3524.3524.113,800
Apr 18, 201924.6924.6924.5524.5524.30600
Apr 17, 201924.7024.9524.7024.9024.652,000
Apr 16, 201924.5425.0724.5424.8524.601,700
Apr 15, 201925.1025.1025.1025.1024.85100
Apr 12, 201925.1025.1025.1025.1024.85500
Apr 11, 201925.0025.0025.0025.0024.75500
Apr 10, 201924.5024.7624.4624.7624.511,100
Apr 09, 201924.4824.4824.4824.4824.23600
Apr 08, 201924.6424.7124.6424.6724.42500
Apr 05, 201925.0925.0924.8524.8524.601,700
Apr 04, 201924.6524.8024.6524.8024.552,500
Apr 03, 201924.7025.1024.4524.8524.605,400
Apr 02, 201924.8124.9524.5624.6924.4410,700
Apr 01, 201924.7025.0124.4425.0124.765,100
Mar 29, 201925.2225.2224.7124.7524.505,000
Mar 28, 201924.5025.2324.5025.0024.757,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...