Espey Mfg. & Electronics Corp. Common Stockのデータ

Espey Mfg. & Electronics Corp. Common Stockの基本情報

名前 Espey Mfg. & Electronics Corp. Common Stock
ティッカー ESP
国 United States
上場年 nan
セクター Capital Goods

Espey Mfg. & Electronics Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.7 20.2 20.48 20.55 2900.0 20.55
2021-02-12 20.26 20.2 20.25 20.25 1300.0 20.25
2021-02-11 20.67 20.13 20.67 20.13 4100.0 20.13
2021-02-10 20.8 20.05 20.1 20.63 11300.0 20.63
2021-02-09 20.15 19.21 19.94 20.0 9600.0 20.0
2021-02-08 19.94 19.62 19.82 19.9 4900.0 19.9
2021-02-05 19.5 19.0 19.0 19.33 17800.0 19.33
2021-02-04 19.34 19.19 19.21 19.34 1900.0 19.34
2021-02-03 19.63 19.21 19.63 19.21 1300.0 19.21
2021-02-02 19.32 19.21 19.31 19.32 1100.0 19.32
2021-02-01 19.3 18.77 19.21 19.2 3000.0 19.2
2021-01-29 19.05 19.02 19.03 19.02 1700.0 19.02
2021-01-28 19.38 19.23 19.37 19.38 800.0 19.38
2021-01-27 19.46 19.0 19.29 19.0 14100.0 19.0
2021-01-26 19.57 19.25 19.57 19.25 3900.0 19.25
2021-01-25 19.69 19.21 19.51 19.49 5800.0 19.49
2021-01-22 19.43 19.06 19.06 19.39 2900.0 19.39
2021-01-21 19.19 18.9 18.9 19.05 7900.0 19.05
2021-01-20 19.0 18.95 19.0 18.95 7800.0 18.95
2021-01-19 19.0 18.88 18.94 18.96 16700.0 18.96
2021-01-15 19.84 18.84 19.75 18.93 24000.0 18.93
2021-01-14 19.89 19.61 19.73 19.89 2000.0 19.89
2021-01-13 19.94 19.74 19.74 19.85 2400.0 19.85
2021-01-12 19.4 19.4 19.4 19.4 500.0 19.4
2021-01-11 19.29 19.29 19.29 19.29 500.0 19.29
2021-01-08 20.0 19.31 19.56 19.82 3800.0 19.82
2021-01-07 20.0 19.52 19.7 20.0 2600.0 20.0
2021-01-06 19.96 19.41 19.73 19.51 4200.0 19.51
2021-01-05 19.47 19.3 19.3 19.47 1200.0 19.47
2021-01-04 19.38 18.87 18.87 19.29 4400.0 19.29
2020-12-31 19.02 18.6 19.02 18.92 16900.0 18.92
2020-12-30 19.5 19.01 19.5 19.01 7300.0 19.01
2020-12-29 19.77 19.0 19.65 19.25 6200.0 19.25
2020-12-28 19.95 19.31 19.6 19.42 10600.0 19.42
2020-12-24 19.98 19.68 19.84 19.68 1300.0 19.68
2020-12-23 20.0 19.68 19.74 19.68 21900.0 19.68
2020-12-22 20.57 19.76 20.46 20.01 8200.0 20.01
2020-12-21 20.93 20.25 20.27 20.93 4000.0 20.93
2020-12-18 21.04 20.74 20.93 20.74 11600.0 20.49
2020-12-17 21.0 20.8 21.0 21.0 5800.0 20.75
2020-12-16 21.0 20.62 20.89 20.86 3300.0 20.61
2020-12-15 21.0 20.88 21.0 20.88 4000.0 20.63
2020-12-14 21.0 20.73 21.0 20.91 8500.0 20.66
2020-12-11 21.0 20.5 20.5 21.0 23600.0 20.75
2020-12-10 21.0 20.5 21.0 20.5 6300.0 20.25
2020-12-09 21.81 20.9 21.81 20.9 6700.0 20.65
2020-12-08 22.0 20.98 22.0 21.08 24000.0 20.83
2020-12-07 23.0 20.9 23.0 21.81 20200.0 21.55
2020-12-04 20.8 20.0 20.45 20.62 19900.0 20.37
2020-12-03 21.0 20.62 21.0 20.62 12400.0 20.37
2020-12-02 21.2 19.2 19.44 20.75 51000.0 20.5
2020-12-01 19.1 18.9 19.1 18.9 1100.0 18.67
2020-11-30 19.45 18.79 18.87 19.0 2400.0 18.77
2020-11-27 19.13 18.99 18.99 19.13 500.0 18.9
2020-11-25 19.2 19.0 19.0 19.07 1000.0 18.84
2020-11-24 19.0 19.0 19.0 19.0 400.0 18.77
2020-11-23 19.32 19.08 19.22 19.2 3500.0 18.97
2020-11-20 19.31 18.6 18.6 19.18 1400.0 18.95
2020-11-19 19.1 18.79 18.79 19.0 700.0 18.77
2020-11-18 19.18 18.58 18.88 19.04 3000.0 18.81
2020-11-17 19.2 18.69 19.02 18.87 2700.0 18.64
2020-11-16 19.38 19.04 19.11 19.1 6800.0 18.87
2020-11-13 19.11 18.9 18.9 19.11 7500.0 18.88
2020-11-12 18.9 18.6 18.77 18.9 3200.0 18.67
2020-11-11 18.58 18.58 18.58 18.58 400.0 18.36
2020-11-10 18.59 18.29 18.4 18.51 2700.0 18.29
2020-11-09 18.71 18.39 18.71 18.39 5200.0 18.17
2020-11-06 18.91 18.49 18.91 18.49 3100.0 18.27
2020-11-05 18.75 18.53 18.53 18.75 400.0 18.52
2020-11-04 19.14 18.41 18.46 19.1 3900.0 18.87
2020-11-03 19.11 19.11 19.11 19.11 0.0 18.88
2020-11-02 19.11 18.94 18.96 19.11 1500.0 18.88
2020-10-30 19.16 18.64 18.64 18.85 2600.0 18.62
2020-10-29 18.35 18.23 18.3 18.31 1200.0 18.09
2020-10-28 18.3 18.01 18.01 18.3 1200.0 18.08
2020-10-27 18.3 18.04 18.3 18.29 2000.0 18.07
2020-10-26 18.3 18.01 18.18 18.16 4200.0 17.94
2020-10-23 18.25 17.78 17.78 18.25 4100.0 18.03
2020-10-22 18.3 17.78 18.3 17.78 700.0 17.57
2020-10-21 18.05 17.78 17.78 18.05 700.0 17.83
2020-10-20 18.18 17.74 17.9 18.17 4400.0 17.95
2020-10-19 18.0 17.77 17.77 17.77 2700.0 17.56
2020-10-16 17.56 17.56 17.56 17.56 200.0 17.35
2020-10-15 18.17 17.56 17.97 17.56 1300.0 17.35
2020-10-14 18.2 17.48 18.2 18.14 900.0 17.92
2020-10-13 18.16 18.0 18.0 18.0 900.0 17.78
2020-10-12 18.16 18.02 18.02 18.16 600.0 17.94
2020-10-09 18.3 18.3 18.3 18.3 700.0 18.08
2020-10-08 18.5 18.22 18.23 18.3 2800.0 18.08
2020-10-07 18.4 18.4 18.4 18.4 300.0 18.18
2020-10-06 18.16 17.8 17.9 17.93 1200.0 17.71
2020-10-05 18.8 18.01 18.8 18.01 1500.0 17.79
2020-10-02 18.39 17.5 18.2 18.39 700.0 18.17
2020-10-01 19.0 18.53 18.99 18.76 2400.0 18.29
2020-09-30 19.06 18.8 19.06 19.0 700.0 18.52
2020-09-29 19.38 18.7 19.38 18.98 700.0 18.5
2020-09-28 19.41 18.63 19.41 18.63 6600.0 18.16
2020-09-25 19.45 19.1 19.1 19.4 7900.0 18.91
2020-09-24 18.99 18.03 18.49 18.98 4700.0 18.5
2020-09-23 20.33 18.77 19.24 19.08 3800.0 18.6
2020-09-22 19.24 18.25 18.25 19.24 7800.0 18.75
2020-09-21 20.41 18.02 19.03 18.02 17000.0 17.57
2020-09-18 18.83 18.35 18.6 18.65 7200.0 18.18
2020-09-17 19.49 18.75 19.12 18.9 9400.0 18.42
2020-09-16 19.96 16.61 16.99 19.2 29500.0 18.72
2020-09-15 16.92 16.25 16.92 16.59 7000.0 16.17
2020-09-14 16.83 16.5 16.5 16.75 2800.0 16.33
2020-09-11 16.69 16.22 16.22 16.69 1800.0 16.27
2020-09-10 16.76 16.52 16.52 16.75 2500.0 16.33
2020-09-09 17.05 15.97 15.97 16.51 6200.0 16.09
2020-09-08 17.19 16.6 17.0 16.74 2800.0 16.32
2020-09-04 17.19 16.3 16.3 17.19 1900.0 16.76
2020-09-03 16.88 16.65 16.85 16.79 1900.0 16.37
2020-09-02 17.0 16.26 16.73 16.89 8600.0 16.46
2020-09-01 17.13 16.53 17.04 16.55 4900.0 16.13
2020-08-31 17.5 17.14 17.19 17.36 1700.0 16.92
2020-08-28 17.54 17.2 17.2 17.3 2100.0 16.86
2020-08-27 17.3 17.07 17.3 17.19 1000.0 16.76
2020-08-26 17.22 17.17 17.22 17.17 1400.0 16.74
2020-08-25 17.2 17.11 17.11 17.11 700.0 16.68
2020-08-24 17.65 17.61 17.65 17.61 1000.0 17.17
2020-08-21 17.68 17.29 17.29 17.68 1100.0 17.23
2020-08-20 17.68 17.1 17.14 17.13 1500.0 16.7
2020-08-19 17.65 17.22 17.65 17.35 1100.0 16.91
2020-08-18 17.45 17.2 17.2 17.45 1200.0 17.01
2020-08-17 18.01 17.45 18.01 17.45 1500.0 17.01
2020-08-14 17.83 17.83 17.83 17.83 300.0 17.38
2020-08-13 18.3 17.75 18.28 18.0 3400.0 17.55
2020-08-12 18.31 17.93 17.93 18.29 700.0 17.83
2020-08-11 18.2 18.2 18.2 18.2 200.0 17.74
2020-08-10 18.8 18.44 18.8 18.6 800.0 18.13
2020-08-07 18.87 18.25 18.25 18.75 1100.0 18.28
2020-08-06 18.84 18.84 18.84 18.84 700.0 18.36
2020-08-05 18.93 18.84 18.93 18.84 800.0 18.36
2020-08-04 18.84 18.84 18.84 18.84 400.0 18.36
2020-08-03 18.84 18.84 18.84 18.84 300.0 18.36
2020-07-31 18.63 18.41 18.49 18.63 1900.0 18.16
2020-07-30 19.17 18.58 18.75 18.8 2300.0 18.33
2020-07-29 19.0 18.6 19.0 18.6 4200.0 18.13
2020-07-28 19.0 18.43 18.43 18.71 800.0 18.24
2020-07-27 18.9 17.95 18.0 18.9 1800.0 18.42
2020-07-24 17.75 17.75 17.75 17.75 0.0 17.3
2020-07-23 17.75 17.62 17.62 17.75 700.0 17.3
2020-07-22 17.95 17.95 17.95 17.95 0.0 17.5
2020-07-21 17.96 17.79 17.81 17.95 1400.0 17.5
2020-07-20 18.15 17.74 18.15 17.74 800.0 17.29
2020-07-17 18.18 17.7 18.15 18.16 2100.0 17.7
2020-07-16 18.14 18.14 18.14 18.14 100.0 17.68
2020-07-15 18.0 17.82 17.82 18.0 400.0 17.55
2020-07-14 18.08 17.75 18.04 18.0 2200.0 17.55
2020-07-13 18.29 18.29 18.29 18.29 0.0 17.83
2020-07-10 18.29 17.98 17.98 18.29 3600.0 17.83
2020-07-09 17.99 17.55 17.76 17.55 4200.0 17.11
2020-07-08 17.97 17.3 17.95 17.97 800.0 17.52
2020-07-07 17.79 17.31 17.66 17.79 1000.0 17.34
2020-07-06 18.01 17.52 17.85 18.01 3700.0 17.56
2020-07-02 17.51 17.39 17.51 17.42 2200.0 16.98
2020-07-01 17.45 17.17 17.4 17.22 2000.0 16.79
2020-06-30 17.48 17.16 17.48 17.32 3300.0 16.88
2020-06-29 17.7 17.15 17.15 17.7 5200.0 17.25
2020-06-26 17.25 16.75 17.1 16.81 7400.0 16.39
2020-06-25 17.63 16.77 17.63 17.1 3000.0 16.67
2020-06-24 17.61 17.27 17.49 17.54 3800.0 17.1
2020-06-23 18.6 17.64 18.6 17.94 3800.0 17.49
2020-06-22 18.8 18.65 18.65 18.65 500.0 18.18
2020-06-19 19.0 18.65 18.85 18.7 1500.0 18.23
2020-06-18 18.65 18.65 18.65 18.65 100.0 18.18
2020-06-17 19.34 19.09 19.23 19.34 700.0 18.61
2020-06-16 19.64 18.91 19.39 18.99 2500.0 18.27
2020-06-15 18.98 18.6 18.6 18.98 500.0 18.26
2020-06-12 19.12 18.8 19.12 18.83 3800.0 18.12
2020-06-11 19.4 18.91 19.35 18.91 1400.0 18.19
2020-06-10 19.73 19.56 19.73 19.72 1200.0 18.97
2020-06-09 20.0 19.86 19.86 20.0 1200.0 19.24
2020-06-08 20.0 19.79 20.0 19.79 5000.0 19.04
2020-06-05 19.5 19.11 19.49 19.5 1900.0 18.76
2020-06-04 19.49 18.91 19.12 19.49 3000.0 18.75
2020-06-03 19.58 18.83 18.83 19.58 700.0 18.84
2020-06-02 19.44 18.6 19.08 18.81 2800.0 18.1
2020-06-01 18.8 18.8 18.8 18.8 800.0 18.09
2020-05-29 18.76 18.76 18.76 18.76 0.0 18.05
2020-05-28 19.19 18.76 19.19 18.76 500.0 18.05
2020-05-27 19.01 18.61 18.61 19.01 900.0 18.29
2020-05-26 19.3 19.13 19.13 19.3 500.0 18.57
2020-05-22 19.0 18.6 18.8 19.0 800.0 18.28
2020-05-21 19.15 18.4 18.4 19.0 1500.0 18.28
2020-05-20 19.0 18.32 18.4 19.0 2300.0 18.28
2020-05-19 18.49 18.0 18.1 18.49 700.0 17.79
2020-05-18 18.49 17.91 17.96 18.1 1900.0 17.42
2020-05-15 18.01 17.09 17.41 18.01 3400.0 17.33
2020-05-14 17.89 17.5 17.89 17.5 400.0 16.84
2020-05-13 18.04 16.78 18.04 17.65 4200.0 16.98
2020-05-12 18.76 18.57 18.67 18.57 800.0 17.87
2020-05-11 18.8 18.73 18.8 18.75 900.0 18.04
2020-05-08 18.98 18.2 18.71 18.69 4000.0 17.98
2020-05-07 18.85 18.5 18.53 18.73 1300.0 18.02
2020-05-06 18.59 18.04 18.35 18.55 1700.0 17.85
2020-05-05 18.45 18.25 18.25 18.45 400.0 17.75
2020-05-04 18.06 18.06 18.06 18.06 200.0 17.38
2020-05-01 18.75 18.5 18.5 18.75 400.0 18.04
2020-04-30 19.01 18.5 18.99 19.01 500.0 18.29
2020-04-29 19.45 19.0 19.0 19.45 800.0 18.71
2020-04-28 19.25 18.99 18.99 19.25 500.0 18.52
2020-04-27 18.8 17.5 18.55 18.6 5600.0 17.9
2020-04-24 19.11 18.01 19.11 18.51 2900.0 17.81
2020-04-23 19.27 19.27 19.27 19.27 200.0 18.54
2020-04-22 19.39 18.51 18.51 19.39 1400.0 18.66
2020-04-21 18.99 18.25 18.26 18.36 3900.0 17.67
2020-04-20 19.24 18.7 19.13 18.7 1600.0 17.99
2020-04-17 18.7 18.7 18.7 18.7 200.0 17.99
2020-04-16 19.5 18.51 18.76 18.92 3800.0 18.2
2020-04-15 19.75 19.65 19.65 19.75 1100.0 19.0
2020-04-14 19.03 19.03 19.03 19.03 400.0 18.31
2020-04-13 18.75 18.75 18.75 18.75 300.0 18.04
2020-04-09 19.31 18.08 18.08 18.4 800.0 17.7
2020-04-08 18.08 17.5 17.5 18.08 800.0 17.4
2020-04-07 17.5 17.5 17.5 17.5 0.0 16.84
2020-04-06 17.5 16.77 16.77 17.5 1200.0 16.84
2020-04-03 17.84 17.7 17.76 17.84 1700.0 17.17
2020-04-02 18.01 17.45 18.01 17.45 1200.0 16.79
2020-04-01 18.16 18.16 18.16 18.16 200.0 17.47
2020-03-31 19.15 18.05 18.45 18.13 1500.0 17.44
2020-03-30 18.24 16.62 18.24 18.01 1800.0 17.33
2020-03-27 17.63 16.8 17.0 17.5 5400.0 16.84
2020-03-26 18.63 17.1 17.47 17.1 4300.0 16.45
2020-03-25 18.8 17.59 17.61 17.59 1200.0 16.92
2020-03-24 18.31 17.73 17.73 18.11 1800.0 17.43
2020-03-23 19.25 16.84 19.25 17.68 4500.0 17.01
2020-03-20 20.74 20.2 20.74 20.34 2900.0 19.33
2020-03-19 20.7 19.5 19.5 20.69 1300.0 19.66
2020-03-18 20.25 19.5 19.51 19.5 10100.0 18.53
2020-03-17 20.01 19.5 19.5 20.0 3000.0 19.01
2020-03-16 20.13 19.5 20.13 19.63 1600.0 18.66
2020-03-13 20.41 19.11 19.11 20.0 5400.0 19.01
2020-03-12 19.84 17.95 18.83 17.95 3400.0 17.06
2020-03-11 20.73 19.67 19.67 20.0 900.0 19.01
2020-03-10 21.14 19.92 20.14 21.14 1100.0 20.09
2020-03-09 20.6 19.84 20.01 19.87 2600.0 18.88
2020-03-06 21.41 20.5 20.53 21.22 5200.0 20.17
2020-03-05 21.3 21.3 21.3 21.3 300.0 20.24
2020-03-04 22.1 21.6 22.1 21.6 1100.0 20.53
2020-03-03 22.21 22.21 22.21 22.21 1700.0 21.11
2020-03-02 22.05 21.85 22.05 21.85 800.0 20.77
2020-02-28 21.63 21.0 21.16 21.4 2000.0 20.34
2020-02-27 21.28 21.11 21.24 21.23 1100.0 20.18
2020-02-26 22.08 22.0 22.0 22.0 1600.0 20.91
2020-02-25 22.89 21.9 22.89 22.25 2600.0 21.15
2020-02-24 22.64 22.04 22.64 22.04 1300.0 20.95
2020-02-21 22.69 22.25 22.69 22.55 1000.0 21.43
2020-02-20 22.35 22.35 22.35 22.35 0.0 21.24
2020-02-19 22.42 22.35 22.4 22.35 1700.0 21.24
2020-02-18 22.9 22.05 22.9 22.89 3300.0 21.75