| ESPEY MANUFACTURING & ELE Add to My Watchlist | (AMEX: ESP) |
| ESPEY | 20.38 | -0.47 (-2.27%) | 12,938 |
| Historical Data for ESP |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 20.65 | 21.14 | 20.26 | 12,938 | 20.38 | -0.47 -2.27% |
| 02/08/10 | 20.41 | 20.86 | 20.41 | 2,400 | 20.85 | +0.36 +1.78% |
| 02/05/10 | 19.99 | 20.49 | 19.01 | 8,827 | 20.49 | +0.41 +2.04% |
| 02/04/10 | 19.60 | 20.10 | 19.60 | 1,762 | 20.08 | +0.29 +1.47% |
| 02/03/10 | 19.84 | 19.95 | 19.59 | 2,000 | 19.79 | -0.07 -0.35% |
| 02/02/10 | 19.66 | 19.90 | 19.62 | 2,300 | 19.86 | +0.22 +1.12% |
| 02/01/10 | 19.70 | 19.70 | 19.57 | 800 | 19.64 | +0.03 +0.15% |
| 01/29/10 | 19.73 | 19.79 | 19.61 | 700 | 19.61 | +0.09 +0.46% |
| 01/28/10 | 19.50 | 19.80 | 19.38 | 1,712 | 19.52 | +0.13 +0.67% |
| 01/27/10 | 19.38 | 19.74 | 19.38 | 1,900 | 19.39 | -0.27 -1.37% |
| 01/26/10 | 19.60 | 19.80 | 19.43 | 4,100 | 19.66 | -0.25 -1.23% |
| 01/25/10 | 19.52 | 19.94 | 19.42 | 7,800 | 19.91 | +0.41 +2.08% |
| 01/22/10 | 19.59 | 19.59 | 19.25 | 3,100 | 19.50 | +0.19 +0.98% |
| 01/21/10 | 19.45 | 19.60 | 19.31 | 7,200 | 19.31 | -0.23 -1.18% |
| 01/20/10 | 19.30 | 19.74 | 19.26 | 12,375 | 19.54 | +0.04 +0.20% |
| 01/19/10 | 20.08 | 20.08 | 19.50 | 3,120 | 19.50 | -0.58 -2.89% |
| 01/18/10 | 20.08 | 20.08 | 20.08 | 0 | 20.08 | 0.00 0.00% |
| 01/15/10 | 20.16 | 20.16 | 20.05 | 3,016 | 20.08 | +0.07 +0.35% |
| 01/14/10 | 20.10 | 20.24 | 20.01 | 1,450 | 20.01 | -0.05 -0.24% |
| 01/13/10 | 20.10 | 20.10 | 20.00 | 4,000 | 20.06 | -0.03 -0.16% |
| 01/12/10 | 19.95 | 20.09 | 19.70 | 2,572 | 20.09 | +0.04 +0.17% |
| 01/11/10 | 19.90 | 20.09 | 19.75 | 5,000 | 20.05 | +0.16 +0.78% |
| 01/08/10 | 19.95 | 19.96 | 19.86 | 1,700 | 19.90 | -0.13 -0.65% |
| 01/07/10 | 19.90 | 20.05 | 19.90 | 4,940 | 20.03 | +0.04 +0.20% |
| 01/06/10 | 19.97 | 19.99 | 19.80 | 1,412 | 19.99 | +0.17 +0.86% |
| 01/05/10 | 19.67 | 19.85 | 19.67 | 2,945 | 19.82 | +0.22 +1.12% |
| 01/04/10 | 19.30 | 19.69 | 19.30 | 5,868 | 19.60 | +0.48 +2.51% |
| 01/01/10 | 19.12 | 19.12 | 19.12 | 0 | 19.12 | 0.00 0.00% |
| 12/31/09 | 19.23 | 19.47 | 19.12 | 2,700 | 19.12 | -0.06 -0.31% |
| 12/30/09 | 18.90 | 19.23 | 18.85 | 6,068 | 19.18 | +0.32 +1.67% |
| 12/29/09 | 18.72 | 19.00 | 18.51 | 5,707 | 18.86 | +0.11 +0.61% |
| 12/28/09 | 18.90 | 18.90 | 18.52 | 7,190 | 18.75 | 0.00 0.00% |
| 12/25/09 | 18.80 | 18.80 | 18.75 | 2,100 | 18.75 | 0.00 0.00% |
| 12/24/09 | 18.80 | 18.80 | 18.75 | 2,100 | 18.75 | -0.17 -0.90% |
| 12/23/09 | 18.65 | 19.00 | 18.65 | 5,330 | 18.92 | -0.00 -0.00% |
| 12/22/09 | 19.13 | 19.43 | 18.92 | 3,699 | 18.92 | -0.27 -1.41% |
| 12/21/09 | 18.99 | 19.25 | 18.96 | 2,263 | 19.19 | +0.42 +2.24% |
| 12/18/09 | 19.30 | 19.30 | 18.77 | 10,262 | 18.77 | -0.46 -2.39% |
| 12/17/09 | 19.24 | 19.50 | 18.99 | 4,500 | 19.23 | +0.23 +1.21% |
| 12/16/09 | 19.25 | 19.46 | 19.00 | 3,600 | 19.00 | +0.15 +0.79% |
| 12/15/09 | 18.75 | 19.19 | 18.46 | 4,000 | 18.85 | -0.10 -0.52% |
| 12/14/09 | 18.88 | 19.20 | 18.75 | 9,300 | 18.95 | +0.01 +0.05% |
| 12/11/09 | 19.01 | 19.01 | 18.70 | 5,953 | 18.94 | -0.09 -0.47% |
| 12/10/09 | 18.90 | 19.14 | 18.75 | 5,734 | 19.03 | +0.33 +1.76% |
| 12/09/09 | 18.80 | 18.95 | 18.70 | 2,350 | 18.70 | +0.00 +0.00% |
| 12/08/09 | 18.77 | 19.65 | 18.50 | 5,475 | 18.70 | +0.05 +0.27% |
| 12/07/09 | 19.33 | 19.35 | 18.50 | 10,160 | 18.65 | -0.79 -4.04% |
| 12/04/09 | 19.45 | 19.75 | 19.27 | 5,700 | 19.44 | -0.01 -0.07% |
| 12/03/09 | 16.80 | 19.88 | 19.27 | 19,621 | 19.45 | -1.23 -5.95% |
| 12/02/09 | 21.08 | 21.08 | 20.28 | 55,566 | 20.68 | +0.18 +0.88% |
| \/ Download Data To Spreadsheet | ||||||
