Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Esco Technologies Inc (NY: ESE )

107.28 +1.80 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 7.757 7.834 7.711 7.750 65,052 +0.00(+0.00%)
Feb 27, 2003 7.750 7.750 7.718 7.750 61,110 +0.00(+0.00%)
Feb 26, 2003 7.693 7.773 7.693 7.750 28,912 +0.06(+0.74%)
Feb 25, 2003 7.533 7.796 7.533 7.693 99,002 +0.06(+0.75%)
Feb 24, 2003 7.784 7.796 7.636 7.636 62,643 -0.17(-2.19%)
Feb 21, 2003 7.825 7.846 7.775 7.807 61,986 +0.00(+0.00%)
Feb 20, 2003 7.853 7.853 7.713 7.807 80,823 -0.01(-0.18%)
Feb 19, 2003 7.802 7.834 7.780 7.821 206,109 +0.02(+0.23%)
Feb 18, 2003 7.841 7.848 7.761 7.802 81,699 -0.03(-0.35%)
Feb 14, 2003 7.787 7.841 7.761 7.830 64,614 +0.02(+0.26%)
Feb 13, 2003 7.862 7.862 7.757 7.809 130,981 -0.05(-0.70%)
Feb 12, 2003 7.796 7.866 7.796 7.864 50,158 +0.06(+0.76%)
Feb 11, 2003 7.876 7.876 7.805 7.805 285,837 -0.07(-0.90%)
Feb 10, 2003 7.921 8.001 7.853 7.876 298,541 -0.06(-0.72%)
Feb 07, 2003 7.898 7.944 7.889 7.933 129,229 +0.09(+1.14%)
Feb 06, 2003 7.898 7.978 7.807 7.844 150,694 -0.08(-0.98%)
Feb 05, 2003 7.944 7.944 7.850 7.921 91,117 -0.02(-0.29%)
Feb 04, 2003 7.864 7.944 7.850 7.944 84,546 +0.07(+0.87%)
Feb 03, 2003 7.876 7.923 7.871 7.876 38,549 -0.02(-0.29%)
Jan 31, 2003 7.816 7.912 7.809 7.898 121,344 +0.08(+1.05%)
Jan 30, 2003 8.001 8.001 7.816 7.816 31,321 -0.16(-2.00%)
Jan 29, 2003 7.967 8.008 7.855 7.976 97,031 -0.03(-0.40%)
Jan 28, 2003 7.907 8.035 7.839 8.008 93,746 +0.12(+1.53%)
Jan 27, 2003 7.999 8.028 7.887 7.887 47,092 -0.11(-1.37%)
Jan 24, 2003 7.990 8.070 7.910 7.997 240,279 +0.17(+2.13%)
Jan 23, 2003 7.711 7.857 7.709 7.830 48,625 +0.12(+1.54%)
Jan 22, 2003 7.784 7.784 7.624 7.711 62,643 -0.06(-0.82%)
Jan 21, 2003 7.971 7.978 7.773 7.775 32,635 -0.18(-2.27%)
Jan 17, 2003 8.079 8.095 7.921 7.955 39,644 -0.15(-1.80%)
Jan 16, 2003 7.990 8.104 7.990 8.102 53,005 +0.11(+1.40%)
Jan 15, 2003 8.138 8.149 7.962 7.990 59,795 -0.14(-1.77%)
Jan 14, 2003 8.081 8.149 8.010 8.133 62,643 +0.05(+0.65%)
Jan 13, 2003 8.302 8.309 7.862 8.081 454,493 -0.21(-2.48%)
Jan 10, 2003 8.241 8.309 8.211 8.286 71,185 +0.02(+0.28%)
Jan 09, 2003 8.286 8.332 8.248 8.264 58,043 -0.03(-0.36%)
Jan 08, 2003 8.332 8.337 8.252 8.293 72,937 -0.05(-0.66%)
Jan 07, 2003 8.332 8.355 8.248 8.348 75,128 +0.02(+0.19%)
Jan 06, 2003 8.344 8.380 8.309 8.332 128,572 +0.04(+0.44%)
Jan 03, 2003 8.401 8.401 8.291 8.296 52,129 -0.11(-1.28%)
Jan 02, 2003 8.451 8.451 8.401 8.403 148,942 -0.04(-0.51%)
Dec 31, 2002 8.188 8.492 8.172 8.446 128,572 +0.26(+3.15%)
Dec 30, 2002 8.170 8.218 8.149 8.188 53,882 +0.02(+0.22%)
Dec 27, 2002 8.195 8.207 8.149 8.170 95,717 -0.05(-0.58%)
Dec 26, 2002 8.296 8.350 8.204 8.218 100,098 -0.06(-0.77%)
Dec 24, 2002 8.248 8.291 8.248 8.282 19,055 +0.04(+0.50%)
Dec 23, 2002 8.250 8.334 8.234 8.241 57,824 -0.01(-0.11%)
Dec 20, 2002 8.241 8.250 8.209 8.250 75,347 +0.04(+0.50%)
Dec 19, 2002 8.195 8.252 8.195 8.209 61,548 +0.00(+0.03%)
Dec 18, 2002 8.275 8.282 8.207 8.207 147,847 -0.08(-0.96%)
Dec 17, 2002 8.355 8.355 8.275 8.286 52,567 -0.06(-0.68%)
Dec 16, 2002 8.218 8.344 8.184 8.344 66,805 +0.13(+1.64%)
Dec 13, 2002 8.264 8.286 8.177 8.209 99,221 -0.07(-0.80%)
Dec 12, 2002 8.218 8.332 8.161 8.275 143,466 +0.03(+0.42%)
Dec 11, 2002 8.248 8.286 8.193 8.241 114,554 -0.00(-0.06%)
Dec 10, 2002 8.243 8.328 8.243 8.245 84,108 +0.03(+0.31%)
Dec 09, 2002 8.264 8.321 8.218 8.220 131,638 -0.06(-0.74%)
Dec 06, 2002 8.218 8.275 8.195 8.282 84,765 +0.05(+0.61%)
Dec 05, 2002 8.229 8.273 8.127 8.232 56,729 +0.02(+0.19%)
Dec 04, 2002 8.218 8.298 8.216 8.216 78,413 -0.00(-0.03%)
Dec 03, 2002 8.286 8.323 8.218 8.218 102,288 -0.09(-1.04%)
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.