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

Esprit Hlds Ltd ADR (OP: ESPGY )

0.0630 -0.0054 (-7.89%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 17, 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 (%)
May 31, 2012 3.110 3.290 3.110 3.290 4,042 +0.15(+4.78%)
May 30, 2012 3.130 3.140 3.130 3.140 1,057 -0.08(-2.48%)
May 29, 2012 3.228 3.228 3.220 3.220 7,169 +0.10(+3.21%)
May 25, 2012 3.050 3.120 3.050 3.120 4,345 +0.00(+0.00%)
May 24, 2012 3.210 3.220 3.120 3.120 18,038 -0.05(-1.58%)
May 23, 2012 3.250 3.260 3.160 3.170 4,750 -0.16(-4.80%)
May 22, 2012 3.370 3.380 3.330 3.330 57,283 +0.08(+2.46%)
May 21, 2012 3.180 3.250 3.180 3.250 10,914 +0.04(+1.25%)
May 18, 2012 3.340 3.340 3.210 3.210 2,837 -0.14(-4.18%)
May 17, 2012 3.350 3.480 3.350 3.350 3,726 -0.12(-3.46%)
May 16, 2012 3.540 3.540 3.420 3.470 9,127 -0.10(-2.80%)
May 15, 2012 3.650 3.650 3.570 3.570 11,681 -0.09(-2.46%)
May 14, 2012 3.700 3.700 3.660 3.660 12,880 -0.26(-6.63%)
May 11, 2012 3.980 3.980 3.920 3.920 15,696 +0.02(+0.51%)
May 10, 2012 3.950 3.950 3.870 3.900 50,851 +0.18(+4.78%)
May 09, 2012 3.650 3.730 3.640 3.722 30,388 +0.07(+1.97%)
May 08, 2012 3.750 3.750 3.650 3.650 25,220 -0.10(-2.67%)
May 07, 2012 3.760 3.760 3.750 3.750 1,534 -0.04(-1.06%)
May 04, 2012 3.940 3.940 3.790 3.790 46,892 -0.28(-6.88%)
May 03, 2012 4.070 4.080 4.000 4.070 18,317 -0.19(-4.46%)
May 02, 2012 4.190 4.260 4.190 4.260 14,765 +0.06(+1.43%)
May 01, 2012 4.140 4.240 4.080 4.200 46,144 -0.02(-0.47%)
Apr 30, 2012 4.220 4.220 4.080 4.220 5,526 +0.08(+1.93%)
Apr 27, 2012 4.020 4.220 4.020 4.140 759 -0.16(-3.72%)
Apr 25, 2012 4.300 4.300 4.300 0 +0.06(+1.42%)
Apr 24, 2012 4.240 4.240 4.240 4.240 1,155 +0.11(+2.61%)
Apr 23, 2012 4.140 4.140 4.132 4.132 533 -0.09(-2.09%)
Apr 20, 2012 4.180 4.220 4.180 4.220 626 -0.05(-1.17%)
Apr 19, 2012 4.420 4.420 4.270 4.270 5,464 -0.11(-2.51%)
Apr 18, 2012 4.220 4.380 4.220 4.380 4,070 +0.24(+5.80%)
Apr 17, 2012 4.200 4.200 4.140 4.140 1,464 -0.01(-0.24%)
Apr 16, 2012 4.200 4.200 4.150 4.150 6,099 -0.07(-1.66%)
Apr 13, 2012 4.210 4.220 4.210 4.220 3,233 +0.01(+0.24%)
Apr 12, 2012 4.230 4.230 4.160 4.210 43,042 -0.03(-0.71%)
Apr 11, 2012 4.210 4.240 4.210 4.240 30,814 -0.01(-0.24%)
Apr 10, 2012 4.290 4.400 4.250 4.250 5,455 -0.08(-1.85%)
Apr 09, 2012 4.350 4.350 4.320 4.330 24,660 -0.01(-0.23%)
Apr 05, 2012 4.320 4.340 4.210 4.340 30,209 +0.19(+4.58%)
Apr 04, 2012 4.160 4.190 4.150 4.150 8,500 -0.11(-2.58%)
Apr 03, 2012 4.230 4.260 4.190 4.260 16,852 -0.06(-1.39%)
Apr 02, 2012 4.300 4.320 4.170 4.320 45,094 +0.33(+8.27%)
Mar 30, 2012 3.970 3.990 3.970 3.990 2,164 -0.01(-0.25%)
Mar 29, 2012 4.060 4.080 3.970 4.000 19,984 -0.04(-0.99%)
Mar 28, 2012 3.970 4.080 3.970 4.040 95,764 -0.10(-2.42%)
Mar 27, 2012 4.150 4.240 4.140 4.140 64,938 -0.13(-3.04%)
Mar 26, 2012 4.260 4.340 4.260 4.270 21,975 -0.03(-0.70%)
Mar 23, 2012 4.340 4.340 4.250 4.300 108,575 -0.02(-0.46%)
Mar 22, 2012 4.320 4.340 4.320 4.320 10,565 -0.08(-1.82%)
Mar 21, 2012 4.340 4.400 4.340 4.400 57,500 +0.27(+6.54%)
Mar 20, 2012 4.110 4.140 4.100 4.130 95,270 -0.11(-2.59%)
Mar 19, 2012 4.200 4.240 4.200 4.240 116,571 -0.16(-3.64%)
Mar 16, 2012 4.410 4.430 4.400 4.400 48,836 -0.17(-3.72%)
Mar 15, 2012 4.460 4.570 4.450 4.570 12,333 -0.05(-1.08%)
Mar 14, 2012 4.630 4.630 4.620 4.620 827 -0.09(-1.91%)
Mar 13, 2012 4.660 4.760 4.660 4.710 8,106 +0.04(+0.86%)
Mar 12, 2012 4.700 4.700 4.660 4.670 4,764 -0.13(-2.71%)
Mar 09, 2012 4.760 4.800 4.760 4.800 7,409 +0.03(+0.63%)
Mar 08, 2012 4.680 4.770 4.680 4.770 22,220 +0.30(+6.71%)
Mar 07, 2012 4.430 4.480 4.430 4.470 36,710 +0.10(+2.29%)
Mar 06, 2012 4.560 4.560 4.350 4.370 9,653 -0.41(-8.58%)
Mar 05, 2012 4.910 4.910 4.780 4.780 5,350 -0.14(-2.89%)
Mar 02, 2012 4.920 4.950 4.900 4.922 10,846 +0.23(+4.95%)
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.