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 29, 2016	33.99	34.67	33.69	34.39	151,786	+0.35(+1.02%)
Feb 26, 2016	34.44	34.44	33.90	34.04	100,613	-0.27(-0.79%)
Feb 25, 2016	33.67	34.32	33.43	34.31	61,028	+0.43(+1.28%)
Feb 24, 2016	33.43	34.01	33.31	33.87	81,610	+0.11(+0.31%)
Feb 23, 2016	33.87	34.26	33.71	33.77	117,992	-0.01(-0.03%)
Feb 22, 2016	34.26	34.29	33.72	33.78	91,567	-0.20(-0.60%)
Feb 19, 2016	34.07	34.30	33.81	33.98	96,863	-0.12(-0.34%)
Feb 18, 2016	34.31	34.38	33.67	34.10	96,092	-0.16(-0.48%)
Feb 17, 2016	34.40	34.56	34.16	34.26	78,792	+0.05(+0.14%)
Feb 16, 2016	34.12	34.68	33.83	34.21	117,232	+0.39(+1.17%)
Feb 12, 2016	32.91	33.82	33.82	33.82	140,848	+1.17(+3.57%)
Feb 11, 2016	32.77	33.70	32.34	32.65	149,188	-0.45(-1.37%)
Feb 10, 2016	34.92	35.81	32.99	33.10	191,029	-0.05(-0.15%)
Feb 09, 2016	33.42	34.07	32.85	33.15	83,626	-0.69(-2.05%)
Feb 08, 2016	33.12	33.99	32.99	33.85	100,496	+0.37(+1.09%)
Feb 05, 2016	33.34	33.60	33.07	33.48	137,599	-0.02(-0.06%)
Feb 04, 2016	33.28	34.11	33.16	33.50	205,649	+0.45(+1.37%)
Feb 03, 2016	32.77	33.29	32.37	33.05	115,569	+0.59(+1.81%)
Feb 02, 2016	32.46	32.63	32.21	32.46	70,512	-0.10(-0.30%)

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.