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

Esprit Hlds Ltd ADR (OP: ESPGY )

0.0543 -0.0038 (-6.54%)
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 12, 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 (%)
Aug 31, 2011 5.490 5.630 5.490 5.520 24,191 +0.13(+2.41%)
Aug 30, 2011 5.170 5.390 5.170 5.390 21,737 +0.09(+1.70%)
Aug 29, 2011 5.200 5.300 5.200 5.300 16,470 +0.09(+1.73%)
Aug 26, 2011 5.200 5.450 5.200 5.210 13,598 -0.02(-0.38%)
Aug 25, 2011 5.250 5.490 5.230 5.230 22,646 -0.18(-3.33%)
Aug 24, 2011 5.170 5.410 5.170 5.410 16,996 +0.17(+3.24%)
Aug 23, 2011 5.230 5.390 5.230 5.240 11,579 -0.16(-2.96%)
Aug 22, 2011 5.320 5.460 5.320 5.400 10,621 +0.24(+4.65%)
Aug 19, 2011 5.080 5.280 5.080 5.160 17,787 -0.04(-0.77%)
Aug 18, 2011 5.210 5.370 5.200 5.200 41,109 -0.29(-5.28%)
Aug 17, 2011 5.480 5.670 5.480 5.490 16,461 +0.21(+3.98%)
Aug 16, 2011 5.380 5.380 5.150 5.280 33,008 +0.10(+1.93%)
Aug 15, 2011 5.170 5.280 5.170 5.180 16,444 +0.14(+2.78%)
Aug 12, 2011 5.090 5.090 4.940 5.040 13,203 -0.09(-1.75%)
Aug 11, 2011 4.960 5.130 4.890 5.130 22,631 +0.39(+8.23%)
Aug 10, 2011 4.760 4.780 4.630 4.740 173,412 -0.33(-6.51%)
Aug 09, 2011 4.860 5.110 4.850 5.070 50,405 +0.27(+5.63%)
Aug 08, 2011 4.950 5.030 4.800 4.800 20,185 -0.26(-5.14%)
Aug 05, 2011 5.200 5.200 4.880 5.060 42,198 -0.22(-4.17%)
Aug 04, 2011 5.340 5.420 5.220 5.280 47,865 -0.18(-3.30%)
Aug 03, 2011 5.550 5.550 5.430 5.460 38,915 -0.18(-3.19%)
Aug 02, 2011 5.640 5.740 5.640 5.640 24,766 -0.10(-1.74%)
Aug 01, 2011 5.720 5.810 5.710 5.740 29,909 -0.06(-1.03%)
Jul 29, 2011 5.670 5.810 5.670 5.800 14,396 -0.07(-1.19%)
Jul 28, 2011 5.880 5.910 5.830 5.870 14,754 +0.14(+2.44%)
Jul 27, 2011 5.820 5.840 5.730 5.730 21,886 -0.20(-3.37%)
Jul 26, 2011 5.900 6.010 5.900 5.930 34,004 -0.02(-0.34%)
Jul 25, 2011 5.970 5.980 5.940 5.950 21,332 -0.16(-2.62%)
Jul 22, 2011 6.110 6.170 6.110 6.110 21,396 +0.17(+2.86%)
Jul 21, 2011 5.780 5.950 5.780 5.940 67,737 +0.33(+5.88%)
Jul 20, 2011 5.530 5.660 5.530 5.610 17,688 +0.14(+2.56%)
Jul 19, 2011 5.360 5.490 5.360 5.470 50,523 +0.10(+1.86%)
Jul 18, 2011 5.360 5.390 5.340 5.370 32,289 -0.17(-3.07%)
Jul 15, 2011 5.550 5.550 5.500 5.540 16,658 -0.06(-1.07%)
Jul 14, 2011 5.780 5.810 5.570 5.600 61,847 -0.22(-3.78%)
Jul 13, 2011 5.760 5.860 5.760 5.820 23,484 -0.03(-0.51%)
Jul 12, 2011 5.800 5.930 5.800 5.850 29,719 -0.25(-4.10%)
Jul 11, 2011 6.140 6.200 6.100 6.100 29,774 -0.25(-3.94%)
Jul 08, 2011 6.290 6.360 6.290 6.350 16,447 +0.00(+0.00%)
Jul 07, 2011 6.350 6.432 6.300 6.350 38,046 +0.12(+1.93%)
Jul 06, 2011 6.230 6.260 6.210 6.230 98,598 -0.15(-2.35%)
Jul 05, 2011 6.380 6.380 6.330 6.380 17,785 +0.07(+1.11%)
Jul 01, 2011 6.130 6.310 6.130 6.310 15,176 +0.05(+0.80%)
Jun 30, 2011 6.220 6.270 6.180 6.260 28,376 +0.07(+1.13%)
Jun 29, 2011 6.130 6.190 6.130 6.190 31,351 +0.13(+2.15%)
Jun 28, 2011 5.900 6.070 5.900 6.060 82,741 +0.17(+2.89%)
Jun 27, 2011 5.910 5.920 5.850 5.890 117,460 -0.20(-3.28%)
Jun 24, 2011 6.040 6.120 6.030 6.090 14,984 +0.19(+3.22%)
Jun 23, 2011 6.000 6.000 5.850 5.900 21,866 -0.24(-3.91%)
Jun 22, 2011 6.180 6.180 6.120 6.140 21,086 -0.20(-3.15%)
Jun 21, 2011 6.200 6.410 6.200 6.340 62,219 -0.05(-0.78%)
Jun 20, 2011 6.370 6.390 6.370 6.390 29,801 -0.18(-2.74%)
Jun 17, 2011 6.550 6.640 6.550 6.570 10,199 -0.19(-2.81%)
Jun 16, 2011 6.710 6.830 6.710 6.760 136,206 +0.09(+1.35%)
Jun 15, 2011 6.650 6.870 6.590 6.670 24,058 -0.43(-6.06%)
Jun 14, 2011 7.030 7.120 7.030 7.100 44,435 +0.01(+0.14%)
Jun 13, 2011 7.050 7.100 7.050 7.090 27,258 +0.02(+0.28%)
Jun 10, 2011 7.010 7.120 7.010 7.070 16,380 -0.08(-1.12%)
Jun 09, 2011 7.130 7.150 7.100 7.150 29,895 +0.09(+1.27%)
Jun 08, 2011 7.030 7.090 7.020 7.060 198,774 -0.06(-0.84%)
Jun 07, 2011 7.120 7.180 7.120 7.120 18,894 +0.08(+1.14%)
Jun 06, 2011 7.310 7.310 7.030 7.040 40,491 -0.12(-1.68%)
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.