Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Esprit Hlds Ltd ADR (OP: ESPGY )

0.0609 +0.0009 (+1.50%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 2.820 2.820 2.780 2.820 4,546 +0.00(+0.00%)
Jan 30, 2013 2.850 2.850 2.820 2.820 37,512 -0.06(-2.02%)
Jan 29, 2013 2.800 2.878 2.800 2.878 15,337 +0.05(+1.91%)
Jan 28, 2013 2.860 2.870 2.820 2.824 19,405 -0.04(-1.26%)
Jan 25, 2013 2.880 2.880 2.840 2.860 5,475 -0.08(-2.72%)
Jan 24, 2013 2.910 2.940 2.900 2.940 1,819 +0.01(+0.34%)
Jan 23, 2013 2.920 2.930 2.880 2.930 53,845 -0.04(-1.35%)
Jan 22, 2013 2.970 2.970 2.900 2.970 6,916 +0.06(+2.06%)
Jan 18, 2013 2.790 2.910 2.790 2.910 7,423 +0.05(+1.75%)
Jan 17, 2013 2.860 2.860 2.820 2.860 5,838 +0.05(+1.78%)
Jan 16, 2013 2.830 2.830 2.800 2.810 10,821 -0.02(-0.71%)
Jan 15, 2013 2.860 2.860 2.810 2.830 20,821 -0.11(-3.74%)
Jan 14, 2013 2.810 2.940 2.810 2.940 11,893 +0.05(+1.73%)
Jan 12, 2013 2.902 2.950 2.890 2.890 995 +0.00(+0.00%)
Jan 11, 2013 2.902 2.950 2.890 2.890 995 -0.09(-3.02%)
Jan 10, 2013 2.890 2.980 2.890 2.980 31,538 +0.01(+0.34%)
Jan 09, 2013 2.970 2.970 2.920 2.970 10,243 +0.05(+1.71%)
Jan 08, 2013 2.920 2.920 2.880 2.920 24,046 -0.01(-0.34%)
Jan 07, 2013 3.020 3.020 2.930 2.930 6,538 -0.02(-0.68%)
Jan 04, 2013 3.000 3.000 2.950 2.950 9,241 -0.05(-1.67%)
Jan 03, 2013 2.990 3.000 2.990 3.000 4,815 +0.01(+0.33%)
Jan 02, 2013 3.000 3.000 2.910 2.990 10,756 +0.03(+1.01%)
Dec 31, 2012 2.800 2.960 2.800 2.960 36,526 +0.11(+3.86%)
Dec 28, 2012 2.790 2.950 2.790 2.850 11,306 -0.07(-2.40%)
Dec 27, 2012 2.900 2.950 2.800 2.920 21,249 +0.07(+2.46%)
Dec 26, 2012 2.870 2.900 2.850 2.850 32,325 -0.01(-0.31%)
Dec 24, 2012 2.800 2.860 2.800 2.859 8,709 +0.11(+3.96%)
Dec 21, 2012 2.800 2.850 2.750 2.750 29,193 -0.15(-5.17%)
Dec 20, 2012 2.810 2.990 2.810 2.900 35,978 -0.10(-3.33%)
Dec 19, 2012 2.930 3.000 2.930 3.000 52,395 +0.03(+1.01%)
Dec 18, 2012 2.980 3.010 2.900 2.970 61,607 -0.11(-3.60%)
Dec 17, 2012 3.070 3.110 3.070 3.081 4,799 -0.09(-2.81%)
Dec 14, 2012 3.150 3.170 3.130 3.170 28,310 -0.08(-2.46%)
Dec 13, 2012 3.200 3.330 3.200 3.250 24,082 +0.00(+0.00%)
Dec 12, 2012 3.100 3.260 3.100 3.250 49,833 +0.01(+0.31%)
Dec 11, 2012 3.200 3.270 3.200 3.240 18,066 -0.01(-0.31%)
Dec 10, 2012 3.280 3.280 3.210 3.250 21,504 +0.11(+3.50%)
Dec 07, 2012 3.138 3.180 3.138 3.140 9,005 +0.08(+2.61%)
Dec 06, 2012 3.100 3.110 3.050 3.060 7,036 -0.03(-0.97%)
Dec 05, 2012 3.120 3.120 3.090 3.090 20,596 +0.11(+3.69%)
Dec 04, 2012 3.060 3.060 2.960 2.980 55,703 -0.11(-3.56%)
Nov 30, 2012 3.150 3.150 3.050 3.090 90,191 -0.13(-4.04%)
Nov 29, 2012 3.200 3.230 3.190 3.220 170,123 +0.02(+0.63%)
Nov 28, 2012 3.180 3.200 3.160 3.200 47,104 -0.02(-0.62%)
Nov 27, 2012 3.190 3.340 3.170 3.220 80,569 -0.32(-9.04%)
Nov 26, 2012 3.600 3.600 3.510 3.540 13,767 +0.10(+2.91%)
Nov 24, 2012 3.320 3.470 3.300 3.440 1,551 +0.00(+0.00%)
Nov 23, 2012 3.320 3.470 3.300 3.440 1,551 +0.03(+0.88%)
Nov 21, 2012 3.210 3.490 3.210 3.410 65,501 -0.04(-1.16%)
Nov 20, 2012 3.320 3.480 3.230 3.450 93,378 +0.16(+4.86%)
Nov 19, 2012 3.410 3.490 3.260 3.290 3,609 -0.21(-6.00%)
Nov 16, 2012 3.320 3.500 3.290 3.500 717 -0.10(-2.78%)
Nov 15, 2012 3.270 3.600 3.270 3.600 26,454 +0.45(+14.29%)
Nov 14, 2012 3.240 3.240 3.150 3.150 72,862 +0.06(+1.94%)
Nov 13, 2012 2.940 3.200 2.940 3.090 19,457 -0.11(-3.44%)
Nov 12, 2012 2.940 3.200 2.850 3.200 7,412 +0.16(+5.26%)
Nov 09, 2012 2.920 3.160 2.920 3.040 14,506 -0.01(-0.33%)
Nov 08, 2012 2.960 3.120 2.960 3.050 88,077 +0.12(+4.10%)
Nov 07, 2012 2.980 2.980 2.920 2.930 2,135 +0.03(+1.03%)
Nov 06, 2012 2.890 2.900 2.850 2.900 7,393 +0.06(+2.11%)
Nov 05, 2012 2.830 2.840 2.830 2.840 656 -0.08(-2.74%)
Nov 02, 2012 2.850 2.920 2.820 2.920 7,538 +0.07(+2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.