Indicators

Esco Technologies Inc (NY: ESE )

109.82 +0.62 (+0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	10.16	10.30	10.08	10.24	108,202	+0.08(+0.74%)
Jan 29, 2004	10.47	10.47	10.16	10.16	76,661	-0.31(-3.01%)
Jan 28, 2004	10.57	10.59	10.44	10.48	65,709	-0.09(-0.86%)
Jan 27, 2004	10.61	10.63	10.57	10.57	114,554	-0.04(-0.41%)
Jan 26, 2004	10.68	10.70	10.56	10.61	315,845	-0.10(-0.89%)
Jan 23, 2004	10.71	10.71	10.59	10.71	184,644	+0.00(+0.00%)
Jan 22, 2004	10.75	10.78	10.52	10.71	127,696	-0.01(-0.11%)
Jan 21, 2004	10.96	10.96	10.72	10.72	122,439	-0.24(-2.15%)
Jan 20, 2004	10.88	10.99	10.87	10.96	149,161	+0.08(+0.73%)
Jan 16, 2004	10.81	10.88	10.81	10.88	117,182	+0.10(+0.93%)
Jan 15, 2004	10.67	10.77	10.48	10.77	62,862	+0.13(+1.22%)
Jan 14, 2004	10.55	10.68	10.55	10.64	74,471	-0.06(-0.58%)
Jan 13, 2004	10.65	10.76	10.65	10.71	107,983	+0.06(+0.54%)
Jan 12, 2004	10.49	10.65	10.42	10.65	81,699	+0.18(+1.74%)
Jan 09, 2004	10.52	10.52	10.46	10.47	202,167	-0.07(-0.65%)
Jan 08, 2004	10.30	10.57	10.22	10.53	330,082	+0.24(+2.37%)
Jan 07, 2004	10.11	10.32	10.11	10.29	70,747	+0.17(+1.65%)
Jan 06, 2004	10.22	10.22	10.11	10.12	193,187	-0.13(-1.27%)
Jan 05, 2004	10.08	10.34	10.06	10.25	180,483	+0.21(+2.09%)

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.