ELECSYS Historical Stock Price

Below is the stock price history for Elecsys ESYS. Data is recorded each day for the historical open, high, low, close and volume. The Elecsys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Elecsys Historical Stock Price

DateOpenHighLowCloseVolume
2015-01-22 17.46 17.46 17.46 17.46 100
2015-01-02 17.36 17.36 17.36 17.36 100
2014-12-31 17.39 17.39 17.39 17.39 200
2014-12-29 17.30 17.30 17.30 17.30 353
2014-12-19 17.24 17.24 17.24 17.24 100
2014-12-16 17.27 17.27 17.27 17.27 300
2014-12-12 17.32 17.32 17.32 17.32 100
2014-12-08 17.32 17.32 17.32 17.32 70
2014-12-05 17.32 17.32 17.32 17.32 67
2014-12-04 17.305 17.305 17.305 17.305 100
2014-11-26 17.32 17.32 17.32 17.32 100
2014-11-20 17.35 17.35 17.35 17.35 100
2014-11-12 17.32 17.32 17.32 17.32 100
2014-11-11 17.32 17.32 17.32 17.32 100
2014-11-10 17.27 17.33 17.27 17.33 1,930
2014-11-07 17.25 17.28 17.25 17.28 2,290
2014-11-06 17.25 17.27 17.25 17.27 6,039
2014-11-05 17.20 17.30 17.20 17.25 64,265
2014-11-04 10.28 10.28 9.99 9.99 600
2014-10-31 9.79 10.00 9.79 9.85 400
2014-10-27 10.70 10.80 10.70 10.80 200
2014-10-22 10.95 10.95 10.68 10.90 2,317
2014-10-20 10.17 10.55 10.05 10.55 205
2014-10-17 10.63 10.63 10.42 10.42 500
2014-10-16 10.29 10.29 10.29 10.29 200
2014-10-15 10.02 10.08 10.02 10.08 900
2014-10-14 10.17 10.17 10.17 10.17 300
2014-10-13 10.38 10.57 10.31 10.49 905
2014-10-08 10.68 10.95 10.66 10.95 600
2014-10-06 10.95 10.95 10.35 10.35 201

» More Elecsys Stock Price History

To see other companies like Elecsys (ESYS), view our stock market today for news, and other data.