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 (%)
Feb 27, 2004	10.43	10.49	10.30	10.32	48,844	-0.10(-0.94%)
Feb 26, 2004	10.50	10.50	10.37	10.42	66,147	-0.08(-0.80%)
Feb 25, 2004	10.43	10.50	10.33	10.50	42,930	+0.05(+0.52%)
Feb 24, 2004	10.67	10.72	10.44	10.45	67,243	-0.22(-2.03%)
Feb 23, 2004	10.66	10.74	10.64	10.66	111,706	+0.01(+0.13%)
Feb 20, 2004	10.63	10.66	10.57	10.65	114,992	+0.07(+0.63%)
Feb 19, 2004	10.73	10.76	10.58	10.58	94,841	-0.15(-1.36%)
Feb 18, 2004	10.81	10.83	10.71	10.73	50,158	-0.07(-0.63%)
Feb 17, 2004	10.61	10.92	10.60	10.80	143,685	+0.44(+4.23%)
Feb 13, 2004	10.40	10.50	10.30	10.36	156,827	-0.08(-0.77%)
Feb 12, 2004	10.69	10.70	10.41	10.44	135,362	-0.28(-2.58%)
Feb 11, 2004	10.64	10.75	10.62	10.72	65,928	+0.05(+0.51%)
Feb 10, 2004	10.63	10.73	10.61	10.66	76,004	+0.08(+0.73%)
Feb 09, 2004	10.64	10.80	10.56	10.58	142,590	-0.08(-0.75%)
Feb 06, 2004	10.56	10.76	10.52	10.66	127,915	+0.11(+0.99%)
Feb 05, 2004	9.978	10.73	9.978	10.56	369,946	+0.58(+5.84%)
Feb 04, 2004	10.30	10.30	9.969	9.976	129,886	-0.32(-3.13%)
Feb 03, 2004	10.31	10.32	10.22	10.30	72,499	-0.01(-0.09%)

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.