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

Esprit Hlds Ltd ADR (OP: ESPGY )

0.0650 +0.0023 (+3.67%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 10, 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 (%)
Apr 30, 2014 3.320 3.330 3.290 3.290 1,710 -0.21(-6.00%)
Apr 29, 2014 3.500 3.500 3.500 3.500 827 +0.03(+0.86%)
Apr 28, 2014 3.470 3.470 3.450 3.470 5,948 -0.09(-2.53%)
Apr 25, 2014 3.540 3.560 3.530 3.560 19,442 +0.01(+0.28%)
Apr 24, 2014 3.550 3.550 3.550 3.550 3,055 +0.03(+0.85%)
Apr 23, 2014 3.530 3.530 3.520 3.520 495 +0.00(+0.00%)
Apr 22, 2014 3.580 3.580 3.520 3.520 2,107 -0.01(-0.17%)
Apr 21, 2014 3.530 3.530 3.510 3.526 2,265 -0.00(-0.11%)
Apr 17, 2014 3.530 3.530 3.530 0 +0.09(+2.62%)
Apr 16, 2014 3.380 3.450 3.380 3.440 5,554 -0.06(-1.71%)
Apr 15, 2014 3.430 3.500 3.430 3.500 7,459 +0.11(+3.37%)
Apr 14, 2014 3.380 3.400 3.370 3.386 6,068 +0.07(+1.99%)
Apr 11, 2014 3.380 3.380 3.320 3.320 0 -0.09(-2.64%)
Apr 10, 2014 3.420 3.420 3.400 3.410 4,650 -0.05(-1.45%)
Apr 09, 2014 3.460 3.470 3.420 3.460 5,301 +0.08(+2.37%)
Apr 08, 2014 3.380 3.420 3.380 3.380 4,716 -0.05(-1.46%)
Apr 07, 2014 3.413 3.430 3.400 3.430 21,134 -0.05(-1.44%)
Apr 04, 2014 3.510 3.530 3.480 3.480 0 -0.05(-1.42%)
Apr 03, 2014 3.510 3.530 3.510 3.530 11,112 +0.05(+1.44%)
Apr 02, 2014 3.430 3.480 3.430 3.480 14,662 +0.08(+2.35%)
Apr 01, 2014 3.399 3.400 3.360 3.400 34,416 +0.05(+1.49%)
Mar 31, 2014 3.310 3.350 3.310 3.350 14,723 +0.03(+0.90%)
Mar 28, 2014 3.350 3.360 3.310 3.320 0 -0.08(-2.35%)
Mar 27, 2014 3.400 3.400 3.400 3.400 2,535 +0.11(+3.34%)
Mar 26, 2014 3.374 3.390 3.290 3.290 29,278 -0.12(-3.52%)
Mar 25, 2014 3.410 3.410 3.410 3.410 613 -0.00(-0.06%)
Mar 24, 2014 3.400 3.412 3.400 3.412 2,794 +0.00(+0.06%)
Mar 21, 2014 3.370 3.440 3.370 3.410 5,133 -0.06(-1.73%)
Mar 20, 2014 3.510 3.510 3.452 3.470 12,081 -0.07(-1.98%)
Mar 19, 2014 3.500 3.550 3.500 3.540 5,651 -0.01(-0.28%)
Mar 18, 2014 3.550 3.550 3.540 3.550 15,938 +0.03(+0.85%)
Mar 17, 2014 3.440 3.520 3.440 3.520 5,381 -0.03(-0.85%)
Mar 14, 2014 3.630 3.630 3.550 3.550 0 -0.07(-1.93%)
Mar 13, 2014 3.656 3.656 3.580 3.620 106,601 -0.08(-2.16%)
Mar 12, 2014 3.700 3.700 3.700 3.700 1,072 -0.14(-3.65%)
Mar 11, 2014 3.790 3.850 3.790 3.840 1,752 +0.03(+0.79%)
Mar 10, 2014 3.836 3.836 3.750 3.810 32,276 -0.05(-1.30%)
Mar 07, 2014 3.870 3.890 3.790 3.860 0 -0.01(-0.26%)
Mar 06, 2014 3.860 3.870 3.860 3.870 27,637 +0.01(+0.26%)
Mar 05, 2014 3.860 3.860 3.840 3.860 14,292 +0.00(+0.00%)
Mar 04, 2014 3.820 3.910 3.820 3.860 4,307 +0.04(+1.05%)
Mar 03, 2014 3.800 3.820 3.800 3.820 31,832 +0.06(+1.60%)
Feb 28, 2014 3.845 3.845 3.760 3.760 0 +0.03(+0.80%)
Feb 27, 2014 3.700 3.730 3.700 3.730 202,244 +0.01(+0.27%)
Feb 26, 2014 3.704 3.720 3.670 3.720 8,177 +0.05(+1.36%)
Feb 25, 2014 3.632 3.680 3.632 3.670 103,813 +0.03(+0.82%)
Feb 24, 2014 3.670 3.770 3.640 3.640 82,554 -0.13(-3.45%)
Feb 21, 2014 3.770 3.770 3.770 3.770 0 -0.05(-1.31%)
Feb 20, 2014 3.820 3.820 3.820 3.820 773 -0.02(-0.52%)
Feb 19, 2014 3.850 3.850 3.840 3.840 3,384 +0.14(+3.78%)
Feb 18, 2014 3.730 3.730 3.650 3.700 13,573 -0.08(-2.12%)
Feb 14, 2014 3.780 3.780 3.780 0 +0.03(+0.80%)
Feb 13, 2014 3.740 3.760 3.710 3.750 35,709 -0.05(-1.32%)
Feb 12, 2014 3.740 3.800 3.740 3.800 14,304 +0.06(+1.60%)
Feb 11, 2014 3.730 3.740 3.724 3.740 5,892 +0.05(+1.36%)
Feb 10, 2014 3.660 3.690 3.650 3.690 9,142 +0.04(+1.10%)
Feb 07, 2014 3.680 3.680 3.650 3.650 0 -0.15(-3.95%)
Feb 06, 2014 3.730 3.800 3.720 3.800 25,865 +0.13(+3.54%)
Feb 05, 2014 3.630 3.700 3.630 3.670 38,919 +0.01(+0.27%)
Feb 04, 2014 3.660 3.660 3.630 3.660 1,853 -0.04(-1.08%)
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.