Indicators

Esco Technologies Inc (NY: ESE )

109.08 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	77.04	79.63		79.13	148,897	+1.36(+1.75%)
Jan 28, 2022	76.44	77.87	75.05	77.77	82,491	+0.66(+0.86%)
Jan 27, 2022	79.52	80.32	76.27	77.11	102,717	-2.08(-2.63%)
Jan 26, 2022	83.61	85.39	78.56	79.19	292,084	-3.97(-4.77%)
Jan 25, 2022	83.81	84.11	80.57	83.16	140,217	-1.28(-1.52%)
Jan 24, 2022	83.00	85.09	82.16	84.44	167,102	+0.78(+0.94%)
Jan 21, 2022	82.92	85.67	82.40	83.65	144,894	+0.77(+0.93%)
Jan 20, 2022	86.87	86.93	82.70	82.88	99,396	-3.81(-4.39%)
Jan 19, 2022	87.14	88.58	85.99	86.69	117,617	-0.65(-0.75%)
Jan 18, 2022	86.57	87.64	86.12	87.34	140,701	-0.17(-0.19%)
Jan 14, 2022				87.51	0	+1.45(+1.68%)
Jan 13, 2022	85.69	86.97	85.69	86.06	68,205	+0.73(+0.86%)
Jan 12, 2022	85.84	86.79	84.98	85.33	77,973	-0.46(-0.53%)
Jan 11, 2022	85.32	86.06	84.05	85.79	70,681	+0.47(+0.55%)
Jan 10, 2022	86.79	86.79	84.98	85.32	79,205	-2.10(-2.41%)
Jan 07, 2022	87.43	88.33	87.07	87.42	61,470	-0.03(-0.03%)
Jan 06, 2022	87.67	88.12	87.06	87.45	75,405	+0.10(+0.11%)
Jan 05, 2022	87.82	89.24	87.24	87.35	100,632	-0.17(-0.19%)
Jan 04, 2022	88.61	88.96	87.43	87.52	144,729	-0.42(-0.47%)

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.