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 29, 2016	32.55	33.21	32.55	33.17	116,499	+0.81(+2.50%)
Jan 28, 2016	32.18	32.55	32.02	32.36	93,427	+0.47(+1.48%)
Jan 27, 2016	32.04	32.21	31.65	31.89	80,648	-0.31(-0.96%)
Jan 26, 2016	31.81	32.60	31.72	32.20	136,277	+0.54(+1.70%)
Jan 25, 2016	31.19	31.82	31.01	31.66	166,730	+0.26(+0.83%)
Jan 22, 2016	31.41	31.71	31.09	31.40	217,135	+0.29(+0.93%)
Jan 21, 2016	31.66	31.66	30.81	31.11	218,505	-0.52(-1.64%)
Jan 20, 2016	30.77	31.88	30.35	31.63	382,025	+0.53(+1.70%)
Jan 19, 2016	31.76	31.85	30.86	31.10	131,548	-0.45(-1.44%)
Jan 15, 2016	31.21	31.55	31.55	31.55	99,123	-0.41(-1.30%)
Jan 14, 2016	31.76	32.30	31.29	31.97	60,925	+0.42(+1.34%)
Jan 13, 2016	31.81	32.27	31.44	31.54	91,428	-0.27(-0.85%)
Jan 12, 2016	31.92	31.95	31.28	31.81	240,303	+0.17(+0.55%)
Jan 11, 2016	31.67	31.89	31.25	31.64	132,706	+0.05(+0.15%)
Jan 08, 2016	32.53	32.58	31.50	31.59	114,258	-0.77(-2.38%)
Jan 07, 2016	32.73	32.95	32.25	32.36	113,084	-0.94(-2.83%)
Jan 06, 2016	33.27	33.60	33.13	33.31	121,592	-0.40(-1.17%)
Jan 05, 2016	34.03	34.22	33.64	33.70	175,725	-0.20(-0.60%)

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.