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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 22, 2017 | 1.088 | 1.088 | 1.088 | 0 | +0.05(+4.62%) | |
| Jun 21, 2017 | 1.048 | 1.048 | 1.040 | 1.040 | 12,231 | +0.01(+0.97%) |
| Jun 20, 2017 | 0.9998 | 1.030 | 0.9998 | 1.030 | 26,827 | -0.06(-5.50%) |
| Jun 16, 2017 | 1.090 | 1.090 | 1.090 | 0 | -0.26(-19.26%) | |
| Jun 09, 2017 | 1.350 | 1.350 | 1.350 | 0 | -0.03(-2.17%) | |
| Jun 07, 2017 | 1.380 | 1.380 | 1.380 | 0 | +0.01(+0.72%) | |
| Jun 01, 2017 | 1.370 | 1.370 | 1.370 | 0 | +0.02(+1.49%) | |
| May 31, 2017 | 1.350 | 1.350 | 1.350 | 1.350 | 1,136 | -0.02(-1.75%) |
| May 26, 2017 | 1.374 | 1.374 | 1.374 | 92 | +0.03(+2.54%) | |
| May 25, 2017 | 1.370 | 1.370 | 1.340 | 1.340 | 956 | -0.06(-4.29%) |
| May 24, 2017 | 1.404 | 1.404 | 1.400 | 1.400 | 2,965 | -0.01(-0.71%) |
| May 23, 2017 | 1.420 | 1.425 | 1.410 | 1.410 | 3,450 | -0.05(-3.42%) |
| May 16, 2017 | 1.460 | 1.460 | 1.460 | 0 | -0.06(-4.26%) | |
| Apr 28, 2017 | 1.525 | 1.525 | 1.525 | 0 | -0.01(-0.46%) | |
| Apr 25, 2017 | 1.532 | 1.532 | 1.532 | 0 | +0.02(+1.46%) | |
| Apr 19, 2017 | 1.510 | 1.510 | 1.510 | 0 | -0.19(-11.38%) | |
| Apr 04, 2017 | 1.704 | 1.704 | 1.704 | 0 | +0.03(+2.04%) | |
| Mar 29, 2017 | 1.670 | 1.670 | 1.670 | 0 | -0.06(-3.58%) | |
| Mar 21, 2017 | 1.732 | 1.732 | 1.732 | 0 | -0.10(-5.36%) | |
| Mar 20, 2017 | 1.830 | 1.830 | 1.830 | 1.830 | 1,500 | +0.13(+7.64%) |
| Mar 14, 2017 | 1.700 | 1.700 | 1.700 | 69 | -0.04(-2.29%) | |
| Mar 10, 2017 | 1.740 | 1.740 | 1.740 | 0 | -0.13(-6.95%) | |
| Feb 27, 2017 | 1.870 | 1.870 | 1.870 | 0 | +0.09(+5.06%) | |
| Feb 24, 2017 | 1.710 | 1.830 | 1.710 | 1.780 | 27,525 | +0.10(+5.95%) |
| Feb 23, 2017 | 1.680 | 1.695 | 1.680 | 1.680 | 16,545 | +0.15(+9.80%) |
| Feb 22, 2017 | 1.530 | 1.530 | 1.530 | 1.530 | 6,300 | +0.04(+2.68%) |
| Jan 27, 2017 | 1.490 | 1.490 | 1.490 | 0 | -0.01(-0.40%) | |
| Jan 25, 2017 | 1.496 | 1.496 | 1.496 | 0 | -0.02(-1.58%) | |
| Jan 09, 2017 | 1.520 | 1.520 | 1.520 | 0 | -0.10(-6.17%) | |
| Jan 06, 2017 | 1.581 | 1.620 | 1.550 | 1.620 | 9,829 | -0.02(-1.22%) |
| Jan 04, 2017 | 1.640 | 1.640 | 1.640 | 0 | -0.01(-0.61%) | |
| Jan 03, 2017 | 1.650 | 1.650 | 1.650 | 1.650 | 503 | +0.03(+1.85%) |
| Dec 29, 2016 | 1.620 | 1.620 | 1.620 | 0 | +0.07(+4.52%) | |
| Dec 28, 2016 | 1.600 | 1.620 | 1.550 | 1.550 | 21,605 | -0.10(-6.06%) |
| Dec 27, 2016 | 1.625 | 1.650 | 1.625 | 1.650 | 3,000 | +0.10(+6.73%) |
| Dec 23, 2016 | 1.546 | 1.546 | 1.546 | 0 | +0.01(+0.68%) | |
| Dec 21, 2016 | 1.536 | 1.536 | 1.536 | 0 | -0.04(-2.82%) | |
| Dec 20, 2016 | 1.580 | 1.580 | 1.580 | 1.580 | 4,571 | -0.01(-0.63%) |
| Dec 15, 2016 | 1.590 | 1.590 | 1.590 | 0 | -0.06(-3.64%) | |
| Dec 13, 2016 | 1.650 | 1.650 | 1.650 | 0 | +0.07(+4.43%) | |
| Dec 12, 2016 | 1.580 | 1.580 | 1.580 | 1.580 | 6,057 | -0.03(-1.86%) |
| Dec 09, 2016 | 1.640 | 1.640 | 1.610 | 1.610 | 2,900 | -0.11(-6.40%) |
| Dec 08, 2016 | 1.610 | 1.720 | 1.610 | 1.720 | 5,313 | +0.05(+2.99%) |
| Dec 06, 2016 | 1.670 | 1.670 | 1.670 | 0 | +0.04(+2.45%) | |
| Dec 05, 2016 | 1.630 | 1.637 | 1.630 | 1.630 | 25,440 | +0.00(+0.00%) |
| Dec 02, 2016 | 1.630 | 1.630 | 1.630 | 1.630 | 1,104 | -0.02(-1.21%) |
| Dec 01, 2016 | 1.653 | 1.653 | 1.650 | 1.650 | 4,500 | +0.05(+3.12%) |
| Nov 30, 2016 | 1.600 | 1.600 | 1.600 | 1.600 | 10,000 | -0.06(-3.61%) |
| Nov 29, 2016 | 1.655 | 1.700 | 1.655 | 1.660 | 15,100 | +0.01(+0.61%) |
| Nov 23, 2016 | 1.650 | 1.650 | 1.650 | 0 | -0.10(-5.71%) | |
| Nov 16, 2016 | 1.750 | 1.750 | 1.750 | 49 | +0.12(+7.36%) | |
| Nov 14, 2016 | 1.630 | 1.630 | 1.630 | 89 | -0.03(-1.81%) | |
| Nov 07, 2016 | 1.660 | 1.660 | 1.660 | 0 | +0.14(+9.21%) | |
| Nov 04, 2016 | 1.520 | 1.520 | 1.520 | 1.520 | 127 | -0.19(-11.11%) |
| Oct 31, 2016 | 1.710 | 1.710 | 1.710 | 3 | -0.03(-1.84%) | |
| Oct 28, 2016 | 1.742 | 1.742 | 1.742 | 1.742 | 500 | -0.01(-0.46%) |
| Oct 27, 2016 | 1.750 | 1.750 | 1.750 | 1.750 | 200 | +0.07(+4.17%) |
| Oct 25, 2016 | 1.680 | 1.680 | 1.680 | 0 | -0.04(-2.33%) | |
| Oct 24, 2016 | 1.710 | 1.720 | 1.700 | 1.720 | 16,900 | +0.05(+3.12%) |
| Oct 21, 2016 | 1.668 | 1.668 | 1.668 | 1.668 | 1,064 | -0.01(-0.71%) |
| Oct 19, 2016 | 1.680 | 1.680 | 1.680 | 0 | +0.05(+3.07%) | |
| Oct 17, 2016 | 1.630 | 1.630 | 1.630 | 4 | +0.00(+0.00%) | |
| Oct 14, 2016 | 1.660 | 1.660 | 1.630 | 1.630 | 412 | -0.03(-1.81%) |
| Oct 13, 2016 | 1.660 | 1.660 | 1.660 | 1.660 | 15,020 | -0.09(-5.14%) |
| Oct 07, 2016 | 1.750 | 1.750 | 1.750 | 0 | +0.07(+4.17%) | |
| Oct 05, 2016 | 1.680 | 1.680 | 1.680 | 0 | +0.00(+0.00%) | |
| Oct 03, 2016 | 1.680 | 1.680 | 1.680 | 1.680 | 2 | +0.00(+0.00%) |
| Sep 30, 2016 | 1.680 | 1.680 | 1.680 | 1 | +0.07(+4.35%) | |
| Sep 29, 2016 | 1.610 | 1.610 | 1.610 | 1.610 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 1.610 | 1.610 | 1.610 | 1.610 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 1.600 | 1.610 | 1.600 | 1.610 | 1,224 | -0.15(-8.52%) |
| Sep 21, 2016 | 1.760 | 1.760 | 1.760 | 0 | +0.03(+1.73%) | |
| Sep 20, 2016 | 1.720 | 1.730 | 1.700 | 1.730 | 4,800 | -0.01(-0.57%) |
| Sep 07, 2016 | 1.740 | 1.740 | 1.740 | 1 | +0.03(+1.75%) | |
| Sep 06, 2016 | 1.750 | 1.780 | 1.700 | 1.710 | 4,050 | -0.02(-1.16%) |
| Sep 02, 2016 | 1.730 | 1.730 | 1.730 | 0 | +0.04(+2.37%) | |
| Aug 31, 2016 | 1.690 | 1.690 | 1.690 | 0 | +0.01(+0.60%) | |
| Aug 30, 2016 | 1.715 | 1.715 | 1.660 | 1.680 | 1,000 | +0.02(+1.20%) |
| Aug 29, 2016 | 1.640 | 1.660 | 1.640 | 1.660 | 6,544 | +0.02(+1.22%) |
| Aug 26, 2016 | 1.660 | 1.660 | 1.640 | 1.640 | 2,476 | +0.02(+1.23%) |
| Aug 24, 2016 | 1.620 | 1.620 | 1.620 | 0 | -0.07(-4.14%) | |
| Aug 19, 2016 | 1.690 | 1.690 | 1.690 | 0 | +0.04(+2.42%) | |
| Aug 18, 2016 | 1.650 | 1.650 | 1.650 | 1.650 | 170 | -0.01(-0.60%) |
| Aug 08, 2016 | 1.660 | 1.660 | 1.660 | 0 | +0.01(+0.61%) | |
| Aug 05, 2016 | 1.650 | 1.650 | 1.650 | 1.650 | 2,936 | +0.08(+5.10%) |
| Aug 02, 2016 | 1.570 | 1.570 | 1.570 | 0 | -0.00(-0.25%) | |
| Jul 26, 2016 | 1.574 | 1.574 | 1.574 | 6 | +0.02(+1.55%) | |
| Jul 21, 2016 | 1.550 | 1.550 | 1.550 | 0 | -0.09(-5.49%) | |
| Jul 19, 2016 | 1.640 | 1.640 | 1.640 | 0 | +0.13(+8.75%) | |
| Jul 18, 2016 | 1.508 | 1.508 | 1.508 | 1.508 | 114 | +0.07(+4.72%) |
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.
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.