Indicators

Esco Technologies Inc (NY: ESE )

109.13 +1.03 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		58.71	58.71	58.71	0	-0.44(-0.74%)
Dec 28, 2017	58.71	59.19	58.17	59.15	73,810	+0.58(+1.00%)
Dec 27, 2017	58.56	59.29	58.32	58.56	102,916	+0.10(+0.17%)
Dec 26, 2017	58.66	59.39	58.27	58.46	45,142	-0.24(-0.41%)
Dec 22, 2017	59.24	59.24	58.61	58.71	45,753	-0.63(-1.07%)
Dec 21, 2017	59.34	60.02	58.61	59.34	51,479	+0.15(+0.25%)
Dec 20, 2017	59.15	59.49	58.95	59.19	44,186	+0.19(+0.33%)
Dec 19, 2017	59.68	61.00	58.90	59.00	61,141	-0.58(-0.98%)
Dec 18, 2017	59.54	60.27	59.34	59.58	89,419	+0.68(+1.16%)
Dec 15, 2017	58.61	59.54	58.24	58.90	464,757	+0.19(+0.33%)
Dec 14, 2017	59.68	60.17	58.61	58.71	64,716	-1.17(-1.95%)
Dec 13, 2017	60.27	60.66	59.10	59.88	74,642	-0.29(-0.49%)
Dec 12, 2017	59.88	60.46	59.83	60.17	76,878	+0.19(+0.32%)
Dec 11, 2017	60.41	60.61	59.63	59.97	65,005	-0.58(-0.97%)
Dec 08, 2017	60.80	60.95	59.68	60.56	75,207	+0.15(+0.24%)
Dec 07, 2017	61.14	61.92	60.31	60.41	180,728	-1.02(-1.67%)
Dec 06, 2017	61.58	62.22	61.24	61.44	138,093	-0.73(-1.18%)
Dec 05, 2017	63.19	63.24	62.17	62.17	91,258	-0.83(-1.31%)
Dec 04, 2017	63.58	64.21	62.90	62.99	59,515	-0.15(-0.23%)

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.