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

Esprit Hlds Ltd ADR (OP: ESPGY )

0.0588 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 7, 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, 2012 2.520 2.650 2.520 2.520 2,785 -0.12(-4.55%)
Oct 26, 2012 2.640 2.640 2.640 0 -0.22(-7.69%)
Oct 25, 2012 2.870 2.890 2.790 2.860 97,174 +0.06(+2.14%)
Oct 24, 2012 2.850 2.850 2.770 2.800 74,582 +0.27(+10.67%)
Oct 23, 2012 2.500 2.560 2.450 2.530 308,488 -0.69(-21.43%)
Oct 19, 2012 3.150 3.220 3.140 3.220 30,511 -0.03(-0.92%)
Oct 18, 2012 3.310 3.310 3.250 3.250 11,675 -0.02(-0.61%)
Oct 17, 2012 3.310 3.330 3.240 3.270 52,095 +0.02(+0.62%)
Oct 16, 2012 3.250 3.250 3.250 3.250 1,723 +0.04(+1.25%)
Oct 15, 2012 3.160 3.250 3.160 3.210 13,136 -0.06(-1.83%)
Oct 12, 2012 3.280 3.280 3.210 3.270 22,733 -0.05(-1.51%)
Oct 11, 2012 3.320 3.330 3.300 3.320 297,578 -0.08(-2.35%)
Oct 10, 2012 3.390 3.450 3.390 3.400 161,456 +0.04(+1.19%)
Oct 09, 2012 3.290 3.370 3.290 3.360 3,111 +0.09(+2.75%)
Oct 08, 2012 3.270 3.270 3.270 3.270 450 -0.06(-1.80%)
Oct 06, 2012 3.310 3.330 3.310 3.330 720 +0.00(+0.00%)
Oct 05, 2012 3.310 3.330 3.310 3.330 720 -0.10(-2.89%)
Oct 04, 2012 3.300 3.430 3.300 3.429 25,125 +0.21(+6.49%)
Oct 03, 2012 3.120 3.230 3.120 3.220 4,206 +0.11(+3.54%)
Oct 02, 2012 3.090 3.110 3.080 3.110 9,806 +0.01(+0.32%)
Oct 01, 2012 3.100 3.140 3.100 3.100 3,319 +0.03(+0.98%)
Sep 28, 2012 3.010 3.110 3.010 3.070 10,377 -0.01(-0.32%)
Sep 27, 2012 3.060 3.080 3.010 3.080 6,828 -0.10(-3.14%)
Sep 26, 2012 3.230 3.230 3.150 3.180 1,085 -0.27(-7.83%)
Sep 25, 2012 3.360 3.450 3.360 3.450 3,666 +0.17(+5.18%)
Sep 24, 2012 3.240 3.350 3.240 3.280 999 +0.02(+0.61%)
Sep 21, 2012 3.230 3.260 3.230 3.260 291 +0.00(+0.00%)
Sep 20, 2012 3.250 3.260 3.250 3.260 610 -0.05(-1.51%)
Sep 19, 2012 3.250 3.310 3.250 3.310 2,004 +0.01(+0.30%)
Sep 18, 2012 3.330 3.350 3.300 3.300 6,690 -0.02(-0.60%)
Sep 17, 2012 3.320 3.320 3.320 3.320 130 -0.13(-3.77%)
Sep 14, 2012 3.380 3.520 3.380 3.450 17,456 +0.00(+0.00%)
Sep 13, 2012 3.250 3.450 3.250 3.450 26,969 -0.01(-0.29%)
Sep 12, 2012 3.380 3.460 3.380 3.460 3,836 +0.09(+2.67%)
Sep 11, 2012 3.320 3.440 3.320 3.370 1,994 +0.02(+0.60%)
Sep 10, 2012 3.300 3.350 3.300 3.350 1,403 +0.11(+3.40%)
Sep 07, 2012 3.190 3.240 3.190 3.240 4,731 +0.03(+0.93%)
Sep 06, 2012 3.170 3.240 3.170 3.210 36,291 +0.11(+3.55%)
Sep 05, 2012 3.150 3.150 3.100 3.100 1,768 -0.02(-0.64%)
Sep 04, 2012 3.120 3.120 3.120 3.120 185 +0.09(+2.97%)
Aug 31, 2012 3.011 3.100 3.010 3.030 5,793 -0.04(-1.30%)
Aug 30, 2012 3.070 3.070 3.070 3.070 950 -0.08(-2.54%)
Aug 29, 2012 3.100 3.220 3.100 3.150 8,022 +0.07(+2.27%)
Aug 27, 2012 3.090 3.180 3.080 3.080 1,218 -0.04(-1.28%)
Aug 24, 2012 3.108 3.140 3.108 3.120 4,293 +0.03(+0.97%)
Aug 23, 2012 3.100 3.100 3.090 3.090 5,975 +0.05(+1.64%)
Aug 22, 2012 3.030 3.080 3.030 3.040 4,473 -0.04(-1.30%)
Aug 21, 2012 3.080 3.120 3.080 3.080 16,355 +0.02(+0.65%)
Aug 20, 2012 3.180 3.180 3.060 3.060 1,683 +0.04(+1.32%)
Aug 17, 2012 3.020 3.020 3.020 3.020 127 +0.17(+5.96%)
Aug 16, 2012 2.850 2.850 2.850 2.850 165 -0.04(-1.38%)
Aug 15, 2012 2.890 2.890 2.890 2.890 3,175 -0.07(-2.36%)
Aug 14, 2012 2.920 2.960 2.910 2.960 11,200 +0.08(+2.78%)
Aug 13, 2012 2.870 2.880 2.870 2.880 6,276 -0.08(-2.70%)
Aug 11, 2012 2.990 3.010 2.960 2.960 44,576 +0.00(+0.00%)
Aug 10, 2012 2.990 3.010 2.960 2.960 44,576 +0.04(+1.37%)
Aug 09, 2012 3.040 3.040 2.920 2.920 3,822 +0.17(+6.18%)
Aug 08, 2012 2.860 2.880 2.750 2.750 106,798 -0.45(-14.06%)
Aug 07, 2012 3.250 3.270 3.090 3.200 41,182 +0.69(+27.49%)
Aug 06, 2012 2.510 2.570 2.510 2.510 24,534 +0.06(+2.45%)
Aug 03, 2012 2.470 2.500 2.450 2.450 5,881 +0.02(+0.82%)
Aug 02, 2012 2.450 2.490 2.410 2.430 9,511 -0.02(-0.82%)
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.