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 (%)
Oct 31, 2012	34.38	35.14	34.38	35.04	92,844	+0.77(+2.24%)
Oct 26, 2012	34.09	34.28	34.28	34.28	130,661	+0.30(+0.88%)
Oct 25, 2012	33.58	34.01	33.46	33.98	64,513	+0.61(+1.82%)
Oct 24, 2012	33.37	33.71	33.12	33.37	84,300	+0.04(+0.11%)
Oct 23, 2012	32.83	33.57	32.79	33.33	96,971	+0.14(+0.42%)
Oct 19, 2012	33.52	33.72	33.12	33.19	100,958	-0.59(-1.75%)
Oct 18, 2012	33.85	33.95	33.34	33.78	132,721	-0.16(-0.47%)
Oct 17, 2012	33.27	34.06	33.25	33.94	123,278	+0.66(+2.00%)
Oct 16, 2012	33.29	33.48	33.04	33.27	87,088	+0.07(+0.23%)
Oct 15, 2012	32.78	33.39	32.76	33.20	118,426	+0.42(+1.28%)
Oct 12, 2012	32.39	32.91	32.31	32.78	147,121	+0.33(+1.01%)
Oct 11, 2012	32.25	32.74	32.14	32.45	211,686	-0.03(-0.09%)
Oct 10, 2012	32.17	32.65	31.82	32.48	454,194	-2.72(-7.74%)
Oct 09, 2012	35.69	35.96	35.17	35.20	87,672	-0.59(-1.65%)
Oct 08, 2012	35.77	36.04	35.69	35.79	82,374	-0.19(-0.52%)
Oct 05, 2012	36.10	36.54	35.81	35.98	44,484	-0.06(-0.16%)
Oct 04, 2012	36.02	36.10	35.61	36.04	69,303	+0.18(+0.50%)
Oct 03, 2012	36.23	36.44	35.69	35.86	76,570	-0.35(-0.96%)
Oct 02, 2012	36.23	36.39	35.84	36.20	55,442	+0.04(+0.10%)

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.