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 28, 2011	35.32	35.56	34.97	35.32	66,816	+0.21(+0.60%)
Feb 25, 2011	34.80	35.24	34.39	35.10	86,710	+0.42(+1.22%)
Feb 24, 2011	34.61	34.90	33.98	34.68	130,801	+0.13(+0.37%)
Feb 23, 2011	35.78	35.78	34.54	34.55	126,786	-1.20(-3.35%)
Feb 22, 2011	36.40	36.41	35.58	35.75	105,023	-1.06(-2.88%)
Feb 18, 2011	36.89	36.90	36.45	36.81	116,429	+0.09(+0.25%)
Feb 17, 2011	36.39	36.89	36.20	36.72	91,008	+0.29(+0.78%)
Feb 16, 2011	36.93	36.93	36.23	36.43	56,464	-0.24(-0.65%)
Feb 15, 2011	37.41	37.63	36.54	36.67	123,338	-0.69(-1.85%)
Feb 14, 2011	37.72	37.72	36.93	37.36	159,266	+0.00(+0.00%)
Feb 11, 2011	36.41	37.82	36.41	37.36	360,904	+1.01(+2.77%)
Feb 10, 2011	36.40	36.89	36.21	36.36	76,772	-0.27(-0.73%)
Feb 09, 2011	37.00	37.15	36.32	36.63	90,929	-0.63(-1.68%)
Feb 08, 2011	37.25	37.53	37.01	37.25	74,462	-0.13(-0.35%)
Feb 07, 2011	37.48	37.55	36.85	37.38	216,785	+0.02(+0.05%)
Feb 04, 2011	35.16	39.80	35.16	37.36	454,071	+3.27(+9.61%)
Feb 03, 2011	34.27	34.31	33.77	34.09	81,743	-0.26(-0.75%)
Feb 02, 2011	34.26	34.49	34.13	34.35	115,240	-0.09(-0.27%)

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.