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

Esprit Hlds Ltd ADR (OP: ESPGY )

0.0599 +0.0009 (+1.53%)
Streaming Delayed Price Updated: 2:14 PM EDT, Jun 13, 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 (%)
Jul 31, 2015 1.940 1.940 1.880 1.880 2,472 +0.05(+2.73%)
Jul 30, 2015 1.830 1.830 1.830 1.830 10,000 +0.04(+2.23%)
Jul 28, 2015 1.790 1.790 1.790 0 -0.03(-1.65%)
Jul 27, 2015 1.870 1.870 1.780 1.820 7,150 -0.03(-1.62%)
Jul 24, 2015 1.880 1.880 1.850 1.850 1,002 -0.01(-0.54%)
Jul 23, 2015 1.860 1.870 1.860 1.860 2,500 -0.04(-2.11%)
Jul 22, 2015 1.950 1.950 1.900 1.900 6,200 +0.06(+3.18%)
Jul 21, 2015 1.820 1.870 1.820 1.841 1,977 +0.04(+2.31%)
Jul 20, 2015 1.870 1.870 1.760 1.800 1,800 -0.05(-2.70%)
Jul 17, 2015 1.900 1.900 1.850 1.850 2,371 +0.04(+2.21%)
Jul 16, 2015 1.850 1.850 1.810 1.810 28,644 +0.01(+0.67%)
Jul 15, 2015 1.910 1.910 1.790 1.798 17,143 -0.10(-5.37%)
Jul 14, 2015 1.900 1.900 1.900 1.900 2,000 +0.22(+13.10%)
Jul 09, 2015 1.680 1.680 1.680 0 +0.05(+3.07%)
Jul 08, 2015 1.650 1.680 1.630 1.630 5,600 -0.05(-2.98%)
Jul 07, 2015 1.810 1.810 1.610 1.680 66,602 -0.16(-8.70%)
Jul 06, 2015 1.840 1.840 1.840 1.840 1,004 +0.02(+1.10%)
Jun 30, 2015 1.820 1.820 1.820 0 -0.05(-2.67%)
Jun 29, 2015 1.870 1.870 1.870 1.870 1,023 +0.00(+0.00%)
Jun 26, 2015 1.870 1.870 1.870 1.870 3,256 +0.00(+0.00%)
Jun 22, 2015 1.870 1.870 1.870 0 +0.00(+0.00%)
Jun 19, 2015 1.880 1.880 1.870 1.870 7,146 +0.02(+1.08%)
Jun 17, 2015 1.850 1.850 1.850 0 -0.12(-6.09%)
Jun 11, 2015 1.970 1.970 1.970 0 +0.06(+3.14%)
Jun 05, 2015 1.910 1.910 1.910 0 -0.01(-0.52%)
Jun 04, 2015 1.950 1.950 1.920 1.920 1,366 +0.01(+0.52%)
Jun 03, 2015 1.910 1.910 1.910 1.910 1,366 +0.02(+1.06%)
Jun 02, 2015 1.902 1.902 1.890 1.890 6,531 -0.08(-4.06%)
Jun 01, 2015 1.970 1.970 1.970 1.970 1,625 -0.01(-0.51%)
May 29, 2015 1.930 1.987 1.930 1.980 7,815 -0.02(-1.00%)
May 28, 2015 1.980 2.000 1.980 2.000 2,456 +0.08(+4.17%)
May 27, 2015 1.940 1.940 1.920 1.920 2,305 +0.12(+6.67%)
May 26, 2015 1.820 1.820 1.800 1.800 1,028 -0.02(-1.10%)
May 22, 2015 1.820 1.820 1.820 0 +0.10(+5.81%)
May 21, 2015 1.720 1.720 1.720 1.720 1,147 -0.07(-3.83%)
May 20, 2015 1.781 1.790 1.781 1.788 25,228 +0.04(+2.03%)
May 19, 2015 1.766 1.770 1.753 1.753 9,000 +0.00(+0.17%)
May 18, 2015 1.750 1.770 1.750 1.750 25,050 -0.00(-0.28%)
May 15, 2015 1.755 1.755 1.755 1.755 406 -0.08(-4.36%)
May 14, 2015 1.835 1.835 1.835 1.835 2,257 +0.07(+4.26%)
May 13, 2015 1.769 1.769 1.760 1.760 3,000 -0.02(-1.12%)
May 12, 2015 1.810 1.810 1.780 1.780 4,341 -0.07(-3.78%)
May 11, 2015 1.850 1.850 1.850 1.850 3,844 -0.05(-2.63%)
May 08, 2015 1.892 1.900 1.892 1.900 3,595 +0.07(+3.83%)
May 06, 2015 1.830 1.830 1.830 0 -0.11(-5.67%)
May 05, 2015 1.940 1.940 1.940 1.940 8,561 -0.05(-2.51%)
May 04, 2015 1.990 2.000 1.980 1.990 13,200 +0.04(+2.05%)
May 01, 2015 1.949 1.950 1.949 1.950 1,291 +0.00(+0.26%)
Apr 30, 2015 1.945 1.945 1.945 1.945 366 +0.05(+2.37%)
Apr 29, 2015 1.900 1.900 1.900 1.900 1,660 -0.07(-3.55%)
Apr 28, 2015 1.971 1.971 1.970 1.970 510 -0.06(-2.96%)
Apr 27, 2015 2.030 2.030 2.030 2.030 118 +0.02(+1.00%)
Apr 23, 2015 2.010 2.010 2.010 0 +0.11(+5.79%)
Apr 22, 2015 1.900 1.900 1.900 1.900 1,000 -0.08(-4.04%)
Apr 21, 2015 1.980 1.980 1.980 1.980 1,100 +0.02(+1.02%)
Apr 20, 2015 1.950 1.970 1.950 1.960 7,974 -0.03(-1.26%)
Apr 16, 2015 1.985 1.985 1.985 0 -0.07(-3.64%)
Apr 15, 2015 2.060 2.060 2.060 2.060 1,715 +0.06(+2.85%)
Apr 14, 2015 1.980 2.003 1.980 2.003 3,518 +0.01(+0.65%)
Apr 13, 2015 1.990 1.990 1.990 1.990 1,267 -0.11(-5.24%)
Apr 10, 2015 2.080 2.100 2.080 2.100 9,173 -0.04(-1.87%)
Apr 09, 2015 2.100 2.180 2.100 2.140 36,930 +0.03(+1.52%)
Apr 07, 2015 2.108 2.108 2.108 0 +0.01(+0.38%)
Apr 06, 2015 2.100 2.100 2.100 2.100 9,750 +0.03(+1.45%)
Apr 02, 2015 2.070 2.070 2.070 0 +0.03(+1.47%)
Apr 01, 2015 2.070 2.070 2.040 2.040 18,000 -0.01(-0.49%)
Mar 30, 2015 2.050 2.050 2.050 0 +0.07(+3.64%)
Mar 26, 2015 1.978 1.978 1.978 0 +0.05(+2.49%)
Mar 25, 2015 1.976 1.980 1.930 1.930 3,201 -0.02(-1.03%)
Mar 24, 2015 1.955 1.970 1.950 1.950 27,097 +0.04(+2.09%)
Mar 23, 2015 1.940 1.940 1.910 1.910 12,895 +0.01(+0.53%)
Mar 20, 2015 1.890 1.900 1.890 1.900 6,099 +0.03(+1.60%)
Mar 19, 2015 1.900 1.900 1.870 1.870 4,300 -0.04(-2.09%)
Mar 17, 2015 1.910 1.910 1.910 0 -0.04(-2.05%)
Mar 16, 2015 1.950 1.950 1.930 1.950 20,200 -0.04(-2.01%)
Mar 12, 2015 1.990 1.990 1.990 0 +0.05(+2.58%)
Mar 11, 2015 1.925 1.940 1.925 1.940 8,525 -0.01(-0.51%)
Mar 10, 2015 1.940 1.990 1.940 1.950 24,787 -0.09(-4.41%)
Mar 06, 2015 2.040 2.040 2.040 0 -0.05(-2.39%)
Mar 05, 2015 2.100 2.100 1.970 2.090 29,500 +0.02(+0.96%)
Mar 04, 2015 2.020 2.070 2.020 2.070 34,015 +0.01(+0.49%)
Mar 03, 2015 2.060 2.060 2.060 2.060 693 -0.03(-1.44%)
Mar 02, 2015 2.090 2.090 2.090 2.090 653 -0.02(-0.95%)
Feb 27, 2015 2.110 2.110 2.110 2.110 100 -0.07(-3.21%)
Feb 26, 2015 2.190 2.190 2.180 2.180 7,700 -0.10(-4.39%)
Feb 25, 2015 2.240 2.280 2.240 2.280 13,300 +0.04(+1.79%)
Feb 24, 2015 2.200 2.240 2.200 2.240 15,000 +0.02(+0.90%)
Feb 20, 2015 2.220 2.220 2.220 0 -0.02(-0.89%)
Feb 18, 2015 2.240 2.240 2.240 0 +0.06(+2.75%)
Feb 12, 2015 2.180 2.180 2.180 0 +0.05(+2.35%)
Feb 10, 2015 2.130 2.130 2.130 0 +0.01(+0.47%)
Feb 09, 2015 2.140 2.140 2.120 2.120 7,100 +0.02(+0.95%)
Feb 06, 2015 2.220 2.220 2.100 2.100 5,780 -0.10(-4.37%)
Feb 04, 2015 2.196 2.196 2.196 0 -0.00(-0.18%)
Feb 03, 2015 2.200 2.200 2.200 2.200 100 +0.04(+1.85%)
Feb 02, 2015 2.160 2.160 2.160 2.160 12,000 -0.03(-1.37%)
Jan 30, 2015 2.190 2.190 2.190 2.190 1,500 -0.02(-0.90%)
Jan 29, 2015 2.210 2.210 2.210 2.210 3,022 +0.00(+0.00%)
Jan 28, 2015 2.210 2.210 2.210 2.210 5,000 +0.07(+3.27%)
Jan 26, 2015 2.140 2.140 2.140 0 -0.08(-3.60%)
Jan 23, 2015 2.200 2.220 2.130 2.220 5,625 +0.07(+3.26%)
Jan 21, 2015 2.150 2.150 2.150 18 -0.06(-2.71%)
Jan 20, 2015 2.220 2.270 2.200 2.210 2,132 -0.03(-1.34%)
Jan 16, 2015 2.240 2.240 2.240 0 -0.12(-5.08%)
Jan 14, 2015 2.360 2.360 2.360 0 +0.01(+0.43%)
Jan 13, 2015 2.350 0 +0.10(+4.44%)
Jan 12, 2015 2.250 2.250 2.250 2.250 2,000 -0.07(-3.02%)
Jan 07, 2015 2.320 2.320 2.320 0 +0.04(+1.75%)
Jan 06, 2015 2.280 2.280 2.280 2.280 461 -0.10(-4.20%)
Jan 05, 2015 2.370 2.400 2.370 2.380 52,420 -0.02(-0.83%)
Jan 02, 2015 2.400 2.400 2.400 2.400 1,000 +0.10(+4.35%)
Dec 31, 2014 2.300 2.300 2.300 0 +0.01(+0.44%)
Dec 30, 2014 2.290 2.290 2.290 2.290 10,006 +0.06(+2.60%)
Dec 29, 2014 2.232 2.232 2.232 2.232 200 +0.01(+0.54%)
Dec 26, 2014 2.220 2.220 2.220 2.220 207 -0.07(-2.97%)
Dec 24, 2014 2.288 2.288 2.288 0 +0.12(+5.44%)
Dec 23, 2014 2.171 2.180 2.170 2.170 29,775 -0.04(-1.99%)
Dec 22, 2014 2.208 2.214 2.200 2.214 1,556 -0.01(-0.27%)
Dec 17, 2014 2.220 2.220 2.220 1 -0.08(-3.48%)
Dec 15, 2014 2.292 2.300 2.290 2.300 16,100 +0.03(+1.32%)
Dec 12, 2014 2.270 2.270 2.270 2.270 511 +0.04(+1.79%)
Dec 11, 2014 2.230 2.230 2.230 2.230 612 -0.03(-1.33%)
Dec 10, 2014 2.280 2.290 2.250 2.260 45,420 +0.03(+1.35%)
Dec 09, 2014 2.280 2.280 2.230 2.230 48,040 -0.09(-3.88%)
Dec 08, 2014 2.360 2.360 2.320 2.320 200 -0.12(-4.92%)
Dec 05, 2014 2.420 2.420 2.440 5,200 +0.02(+0.83%)
Dec 04, 2014 2.420 2.420 2.420 5,200 -0.06(-2.22%)
Dec 03, 2014 2.475 2.475 2.475 2.475 501 -0.02(-0.60%)
Dec 02, 2014 2.490 2.490 2.490 2.490 1,012 -0.01(-0.60%)
Dec 01, 2014 2.600 2.600 2.505 2.505 3,200 -0.11(-4.17%)
Nov 26, 2014 2.614 2.614 2.614 0 +0.07(+2.91%)
Nov 25, 2014 2.550 2.580 2.540 2.540 6,500 +0.01(+0.40%)
Nov 24, 2014 2.536 2.540 2.530 2.530 10,967 +0.01(+0.40%)
Nov 21, 2014 2.610 2.610 2.520 2.520 14,017 -0.00(-0.16%)
Nov 20, 2014 2.540 2.540 2.510 2.524 6,900 +0.05(+2.19%)
Nov 18, 2014 2.470 2.470 2.470 0 -0.06(-2.37%)
Nov 17, 2014 2.530 2.530 2.530 2.530 4,000 -0.06(-2.32%)
Nov 13, 2014 2.590 2.590 2.590 0 -0.01(-0.38%)
Nov 12, 2014 2.600 2.610 2.580 2.600 26,266 +0.16(+6.73%)
Nov 11, 2014 2.460 2.460 2.436 2.436 19,106 +0.09(+3.66%)
Nov 10, 2014 2.400 2.400 2.340 2.350 124,380 -0.07(-2.89%)
Nov 07, 2014 2.450 2.450 2.400 2.420 8,674 -0.04(-1.63%)
Nov 06, 2014 2.460 2.460 2.460 2.460 3,000 -0.01(-0.40%)
Nov 04, 2014 2.470 2.470 2.470 0 -0.02(-0.80%)
Nov 03, 2014 2.490 2.490 2.490 2.490 799 +0.01(+0.40%)
Oct 31, 2014 2.500 2.500 2.470 2.480 9,070 -0.14(-5.34%)
Oct 30, 2014 2.620 2.620 2.620 2.620 389 +0.03(+1.16%)
Oct 29, 2014 2.590 2.590 2.590 2.590 768 +0.03(+1.17%)
Oct 28, 2014 2.560 2.570 2.560 2.560 55,957 +0.00(+0.00%)
Oct 23, 2014 2.560 2.560 2.560 0 +0.04(+1.59%)
Oct 22, 2014 2.520 2.520 2.520 2.520 100 -0.01(-0.40%)
Oct 21, 2014 2.530 2.530 2.530 2.530 4,002 -0.04(-1.48%)
Oct 20, 2014 2.620 2.620 2.568 2.568 440 -0.03(-1.23%)
Oct 17, 2014 2.570 2.680 2.550 2.600 72,696 +0.04(+1.56%)
Oct 16, 2014 2.560 2.560 2.560 2.560 2,189 +0.01(+0.39%)
Oct 15, 2014 2.550 2.550 2.550 2.550 100 -0.07(-2.67%)
Oct 14, 2014 2.630 2.630 2.620 2.620 14,000 -0.06(-2.24%)
Oct 13, 2014 2.700 2.700 2.680 2.680 2,234 +0.00(+0.00%)
Oct 10, 2014 2.680 2.680 2.680 2.680 1,000 -0.01(-0.37%)
Oct 09, 2014 2.700 2.700 2.690 2.690 8,198 +0.00(+0.00%)
Oct 08, 2014 2.700 2.710 2.650 2.690 179,915 -0.14(-4.78%)
Oct 06, 2014 2.825 2.825 2.825 0 +0.02(+0.53%)
Oct 03, 2014 2.790 2.810 2.790 2.810 4,920 +0.21(+8.08%)
Oct 02, 2014 2.540 2.600 2.540 2.600 7,402 +0.06(+2.36%)
Oct 01, 2014 2.620 2.620 2.540 2.540 6,585 -0.04(-1.55%)
Sep 30, 2014 2.578 2.580 2.570 2.580 23,079 -0.24(-8.51%)
Sep 29, 2014 2.735 2.820 2.720 2.820 2,714 -0.01(-0.35%)
Sep 26, 2014 2.810 2.830 2.810 2.830 39,427 -0.03(-1.05%)
Sep 25, 2014 2.870 2.870 2.830 2.860 151,050 -0.26(-8.33%)
Sep 24, 2014 3.120 3.120 3.100 3.120 18,944 -0.17(-5.17%)
Sep 23, 2014 3.285 3.300 3.285 3.290 13,000 +0.11(+3.46%)
Sep 22, 2014 3.180 3.180 3.180 3.180 4,750 +0.02(+0.63%)
Sep 19, 2014 3.160 3.160 3.160 3.160 37,605 -0.06(-1.95%)
Sep 18, 2014 3.230 3.240 3.223 3.223 27,166 -0.02(-0.52%)
Sep 17, 2014 3.240 3.240 3.220 3.240 17,029 +0.00(+0.00%)
Sep 16, 2014 3.130 3.240 3.130 3.240 30,987 +0.01(+0.31%)
Sep 15, 2014 3.210 3.230 3.210 3.230 117,297 +0.01(+0.31%)
Sep 12, 2014 3.150 3.220 3.150 3.220 64,758 +0.06(+1.75%)
Sep 11, 2014 3.183 3.190 3.164 3.164 3,193 -0.06(-1.72%)
Sep 10, 2014 3.190 3.220 3.190 3.220 3,135 +0.01(+0.31%)
Sep 09, 2014 3.220 3.220 3.210 3.210 9,603 -0.03(-0.93%)
Sep 08, 2014 3.230 3.240 3.230 3.240 1,005 -0.01(-0.31%)
Sep 05, 2014 3.235 3.250 3.235 3.250 7,944 -0.01(-0.31%)
Sep 04, 2014 3.300 3.300 3.260 3.260 2,113 +0.05(+1.68%)
Sep 03, 2014 3.206 3.206 3.206 3.206 500 +0.01(+0.19%)
Sep 02, 2014 3.200 3.200 3.200 3.200 3,500 +0.03(+0.95%)
Aug 29, 2014 3.170 3.170 3.170 0 +0.07(+2.26%)
Aug 28, 2014 3.100 3.105 3.100 3.100 3,187 -0.01(-0.32%)
Aug 27, 2014 3.130 3.130 3.110 3.110 11,002 -0.13(-4.01%)
Aug 26, 2014 3.240 3.240 3.240 3.240 609 -0.01(-0.31%)
Aug 25, 2014 3.250 3.250 3.250 3.250 13,700 +0.00(+0.00%)
Aug 22, 2014 3.255 3.255 3.255 3.250 8,609 +0.05(+1.56%)
Aug 21, 2014 3.208 3.210 3.200 3.200 2,694 -0.03(-0.93%)
Aug 20, 2014 3.232 3.170 3.230 13,000 +0.06(+1.89%)
Aug 19, 2014 3.170 3.170 3.170 3.170 1,000 +0.03(+0.96%)
Aug 18, 2014 3.140 3.140 3.140 3.140 281 +0.07(+2.28%)
Aug 15, 2014 3.060 3.060 3.070 2,000 +0.01(+0.33%)
Aug 14, 2014 3.083 3.090 3.060 3.060 7,000 +0.02(+0.66%)
Aug 12, 2014 3.040 3.040 3.040 3 -0.02(-0.65%)
Aug 11, 2014 3.060 3.060 3.060 3.060 11,528 +0.08(+2.68%)
Aug 08, 2014 2.980 2.980 2.980 2.980 666 -0.09(-2.93%)
Aug 04, 2014 3.070 3.070 3.070 0 -0.01(-0.32%)
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.