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

Esprit Hlds Ltd ADR (OP: ESPGY )

0.0609 +0.0009 (+1.50%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 24, 2011 7.520 7.640 7.520 7.560 18,413 +0.14(+1.89%)
May 23, 2011 7.610 7.610 7.410 7.420 127,072 -0.26(-3.39%)
May 20, 2011 7.700 7.770 7.680 7.680 64,796 -0.26(-3.27%)
May 19, 2011 7.910 8.030 7.910 7.940 79,661 -0.03(-0.38%)
May 18, 2011 7.950 7.990 7.880 7.970 45,865 +0.12(+1.53%)
May 17, 2011 7.830 7.950 7.830 7.850 34,118 +0.05(+0.64%)
May 16, 2011 7.750 7.830 7.750 7.800 11,529 +0.00(+0.00%)
May 13, 2011 7.860 7.860 7.740 7.800 440,706 +0.00(+0.00%)
May 12, 2011 7.750 7.880 7.750 7.800 147,393 -0.03(-0.38%)
May 11, 2011 7.850 8.050 7.830 7.830 56,945 +0.03(+0.38%)
May 10, 2011 7.840 7.840 7.760 7.800 35,034 +0.02(+0.26%)
May 09, 2011 7.840 7.920 7.750 7.780 186,516 -0.29(-3.59%)
May 06, 2011 8.040 8.080 8.010 8.070 15,456 +0.13(+1.62%)
May 05, 2011 8.000 8.200 7.940 7.941 26,022 -0.31(-3.74%)
May 04, 2011 8.160 8.320 8.160 8.250 25,633 -0.10(-1.20%)
May 03, 2011 8.290 8.475 8.290 8.350 195,967 +0.05(+0.60%)
May 02, 2011 8.320 8.320 8.300 8.300 13,366 +0.03(+0.36%)
Apr 29, 2011 8.250 8.270 8.240 8.270 8,952 -0.32(-3.73%)
Apr 28, 2011 8.490 8.600 8.490 8.590 18,579 +0.01(+0.12%)
Apr 27, 2011 8.500 8.590 8.500 8.580 65,297 +0.04(+0.47%)
Apr 26, 2011 8.520 8.600 8.520 8.540 14,178 -0.02(-0.23%)
Apr 25, 2011 8.570 8.570 8.550 8.560 5,872 -0.03(-0.35%)
Apr 21, 2011 8.700 8.700 8.590 8.590 47,517 -0.09(-1.04%)
Apr 20, 2011 8.590 8.700 8.590 8.680 26,479 -0.10(-1.14%)
Apr 19, 2011 8.660 8.780 8.660 8.780 17,303 +0.03(+0.34%)
Apr 18, 2011 8.820 8.820 8.670 8.750 33,768 -0.07(-0.79%)
Apr 15, 2011 8.800 8.930 8.800 8.820 13,048 -0.09(-1.01%)
Apr 14, 2011 8.830 8.960 8.790 8.910 56,277 -0.06(-0.67%)
Apr 13, 2011 8.900 9.030 8.900 8.970 30,883 -0.03(-0.33%)
Apr 12, 2011 8.970 9.020 8.910 9.000 28,329 -0.04(-0.44%)
Apr 11, 2011 9.050 9.130 8.970 9.040 777,463 -0.15(-1.63%)
Apr 08, 2011 9.370 9.370 9.150 9.190 246,847 -0.17(-1.82%)
Apr 07, 2011 9.410 9.410 9.240 9.360 62,526 +0.08(+0.86%)
Apr 06, 2011 9.170 9.340 9.170 9.280 66,223 +0.08(+0.87%)
Apr 05, 2011 9.100 9.210 9.100 9.200 22,586 +0.00(+0.00%)
Apr 04, 2011 9.100 9.220 9.100 9.200 16,270 +0.16(+1.77%)
Apr 01, 2011 9.250 9.250 9.030 9.040 28,030 -0.09(-0.99%)
Mar 31, 2011 9.200 9.200 9.060 9.130 18,852 +0.06(+0.66%)
Mar 30, 2011 8.960 9.150 8.960 9.070 22,597 +0.32(+3.66%)
Mar 29, 2011 8.680 8.800 8.670 8.750 98,786 +0.04(+0.46%)
Mar 28, 2011 8.740 8.740 8.700 8.710 134,969 +0.03(+0.35%)
Mar 25, 2011 8.630 8.750 8.630 8.680 76,056 -0.06(-0.69%)
Mar 24, 2011 8.670 8.810 8.650 8.740 18,144 -0.02(-0.23%)
Mar 23, 2011 8.590 8.830 8.590 8.760 54,703 +0.05(+0.57%)
Mar 22, 2011 8.740 8.790 8.700 8.710 34,192 -0.01(-0.11%)
Mar 21, 2011 8.750 8.780 8.710 8.720 47,008 -0.02(-0.23%)
Mar 18, 2011 8.750 8.820 8.740 8.740 12,011 +0.15(+1.75%)
Mar 17, 2011 8.600 8.640 8.550 8.590 33,759 -0.29(-3.27%)
Mar 16, 2011 9.130 9.130 8.800 8.880 33,929 -0.41(-4.41%)
Mar 15, 2011 9.070 9.300 9.070 9.290 40,612 -0.26(-2.72%)
Mar 14, 2011 9.736 9.736 9.500 9.550 21,224 -0.09(-0.93%)
Mar 11, 2011 9.590 9.640 9.510 9.640 19,098 +0.01(+0.10%)
Mar 10, 2011 9.680 9.700 9.620 9.630 89,178 +0.02(+0.21%)
Mar 09, 2011 9.600 9.680 9.590 9.610 33,699 +0.01(+0.10%)
Mar 08, 2011 9.550 9.720 9.550 9.600 29,875 +0.08(+0.84%)
Mar 07, 2011 9.720 9.720 9.430 9.520 20,642 -0.09(-0.94%)
Mar 04, 2011 9.500 9.630 9.500 9.610 48,415 +0.11(+1.16%)
Mar 03, 2011 9.380 9.520 9.380 9.500 63,990 -0.18(-1.86%)
Mar 02, 2011 9.830 9.830 9.610 9.680 27,357 +0.02(+0.21%)
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.