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

Esprit Hlds Ltd ADR (OP: ESPGY )

0.0589 +0.0001 (+0.17%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 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 (%)
Oct 31, 2011 2.950 2.970 2.820 2.820 8,132 -0.35(-11.04%)
Oct 28, 2011 3.130 3.190 3.130 3.170 28,496 +0.05(+1.60%)
Oct 27, 2011 3.060 3.130 3.030 3.120 15,575 +0.30(+10.64%)
Oct 26, 2011 2.830 2.940 2.800 2.820 13,013 +0.25(+9.73%)
Oct 25, 2011 2.650 2.650 2.570 2.570 19,468 -0.13(-4.81%)
Oct 24, 2011 2.890 2.890 2.680 2.700 5,170 +0.02(+0.75%)
Oct 21, 2011 2.680 2.720 2.680 2.680 13,069 +0.07(+2.68%)
Oct 20, 2011 2.710 2.710 2.610 2.610 4,637 -0.29(-10.00%)
Oct 19, 2011 2.840 2.900 2.820 2.900 5,406 -0.20(-6.45%)
Oct 18, 2011 2.930 3.100 2.930 3.100 27,247 +0.05(+1.64%)
Oct 17, 2011 3.100 3.150 3.050 3.050 61,484 +0.09(+3.04%)
Oct 14, 2011 2.860 3.070 2.860 2.960 6,005 +0.04(+1.37%)
Oct 13, 2011 2.910 3.000 2.910 2.920 12,499 +0.28(+10.61%)
Oct 12, 2011 2.620 2.680 2.610 2.640 90,207 -0.11(-4.00%)
Oct 11, 2011 2.710 2.750 2.700 2.750 248,408 +0.29(+11.79%)
Oct 10, 2011 2.530 2.550 2.450 2.460 700,059 -0.09(-3.53%)
Oct 07, 2011 2.580 2.600 2.520 2.550 563,165 +0.14(+5.81%)
Oct 06, 2011 2.380 2.450 2.380 2.410 101,231 -0.04(-1.63%)
Oct 05, 2011 2.400 2.480 2.400 2.450 297,615 +0.10(+4.26%)
Oct 04, 2011 2.410 2.420 2.330 2.350 36,321 -0.10(-4.08%)
Oct 03, 2011 2.410 2.550 2.410 2.450 86,485 +0.11(+4.70%)
Sep 30, 2011 2.330 2.440 2.330 2.340 33,940 +0.01(+0.43%)
Sep 29, 2011 2.440 2.440 2.330 2.330 130,607 -0.08(-3.32%)
Sep 28, 2011 2.420 2.450 2.350 2.410 121,658 +0.34(+16.43%)
Sep 27, 2011 2.090 2.160 2.060 2.070 817,388 +0.04(+1.97%)
Sep 26, 2011 1.920 2.060 1.920 2.030 200,674 -0.03(-1.46%)
Sep 23, 2011 2.010 2.120 2.010 2.060 80,742 -0.06(-2.83%)
Sep 22, 2011 2.040 2.170 2.040 2.120 71,528 -0.04(-1.85%)
Sep 21, 2011 2.200 2.300 2.140 2.160 554,305 -0.37(-14.62%)
Sep 20, 2011 2.450 2.630 2.450 2.530 68,248 +0.03(+1.20%)
Sep 19, 2011 3.020 3.020 2.480 2.500 146,689 -0.72(-22.36%)
Sep 16, 2011 3.020 3.220 3.020 3.220 50,818 -0.58(-15.26%)
Sep 15, 2011 3.900 4.511 3.800 3.800 74,832 -0.95(-20.00%)
Sep 14, 2011 4.690 4.810 4.690 4.750 21,465 -0.06(-1.25%)
Sep 13, 2011 4.660 4.850 4.660 4.810 68,758 +0.05(+1.05%)
Sep 12, 2011 4.710 4.810 4.690 4.760 44,538 -0.09(-1.86%)
Sep 09, 2011 4.930 5.000 4.830 4.850 18,040 +0.00(+0.00%)
Sep 08, 2011 4.790 4.920 4.760 4.850 12,700 -0.19(-3.77%)
Sep 07, 2011 5.000 5.040 4.970 5.040 63,380 -0.06(-1.18%)
Sep 06, 2011 5.010 5.150 5.010 5.100 29,257 +0.14(+2.82%)
Sep 02, 2011 4.960 4.960 4.900 4.960 23,026 -0.44(-8.15%)
Sep 01, 2011 5.490 5.570 5.380 5.400 36,061 -0.12(-2.17%)
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%)
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.