Skip to main content

Esco Technologies Inc (NY: ESE )

106.79 +0.93 (+0.88%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 93.71 95.20 93.54 95.17 156,441 +2.17(+2.34%)
Mar 30, 2023 92.40 92.99 91.95 92.99 62,658 +1.10(+1.19%)
Mar 29, 2023 92.50 92.50 91.47 91.90 78,118 +0.06(+0.07%)
Mar 28, 2023 90.01 91.88 90.01 91.84 64,929 +1.33(+1.48%)
Mar 27, 2023 91.08 91.27 89.93 90.50 73,042 +0.72(+0.80%)
Mar 24, 2023 87.50 89.78 86.80 89.78 109,264 +1.45(+1.65%)
Mar 23, 2023 87.97 89.20 86.55 88.33 129,054 +0.66(+0.75%)
Mar 22, 2023 89.26 90.03 87.55 87.67 73,620 -1.42(-1.60%)
Mar 21, 2023 89.80 91.14 88.64 89.10 121,040 +0.97(+1.10%)
Mar 20, 2023 87.85 89.61 87.85 88.13 96,199 +1.21(+1.39%)
Mar 17, 2023 87.79 88.36 86.11 86.92 363,729 -1.60(-1.81%)
Mar 16, 2023 85.43 89.17 85.35 88.53 87,558 +1.86(+2.15%)
Mar 15, 2023 87.12 88.16 85.17 86.67 99,094 -2.81(-3.14%)
Mar 14, 2023 89.36 90.06 88.10 89.48 88,793 +2.64(+3.04%)
Mar 13, 2023 86.58 88.19 86.23 86.84 72,718 -1.40(-1.59%)
Mar 10, 2023 90.42 90.42 87.51 88.24 93,393 -2.48(-2.73%)
Mar 09, 2023 92.65 93.23 90.57 90.72 77,337 -1.48(-1.61%)
Mar 08, 2023 92.12 92.64 91.26 92.20 78,628 +0.53(+0.58%)
Mar 07, 2023 91.48 92.04 90.25 91.68 83,476 +0.62(+0.68%)
Mar 06, 2023 94.24 94.52 90.41 91.06 119,571 -3.33(-3.53%)
Mar 03, 2023 94.55 95.04 93.20 94.39 52,531 +0.42(+0.45%)
Mar 02, 2023 92.67 94.05 92.56 93.97 51,896 +0.64(+0.68%)
Mar 01, 2023 92.55 94.45 92.55 93.33 50,366 +0.50(+0.54%)
Feb 28, 2023 92.18 93.94 92.18 92.83 86,258 +0.60(+0.65%)
Feb 27, 2023 93.06 93.76 92.04 92.23 53,279 +0.27(+0.29%)
Feb 24, 2023 91.19 92.75 90.42 91.97 65,154 -0.40(-0.43%)
Feb 23, 2023 94.30 94.30 92.25 92.36 58,911 -1.29(-1.37%)
Feb 22, 2023 93.30 95.13 92.96 93.65 112,142 +0.68(+0.73%)
Feb 21, 2023 96.58 96.58 92.67 92.97 88,436 -4.55(-4.67%)
Feb 17, 2023 96.66 97.92 95.80 97.52 91,208 +1.81(+1.89%)
Feb 16, 2023 93.81 97.02 93.29 95.71 95,410 +0.52(+0.54%)
Feb 15, 2023 93.18 95.37 93.18 95.19 54,084 +1.38(+1.48%)
Feb 14, 2023 95.12 95.45 93.79 93.81 59,410 -1.81(-1.90%)
Feb 13, 2023 94.93 96.13 94.19 95.62 78,772 +0.80(+0.84%)
Feb 10, 2023 93.08 95.86 92.49 94.82 115,151 +1.70(+1.83%)
Feb 09, 2023 98.62 101.13 87.41 93.12 285,336 -6.10(-6.14%)
Feb 08, 2023 99.63 101.01 99.05 99.22 64,638 -1.44(-1.43%)
Feb 07, 2023 98.36 101.07 97.91 100.66 100,255 +1.30(+1.31%)
Feb 06, 2023 99.54 100.40 98.56 99.36 97,946 +0.01(+0.01%)
Feb 03, 2023 98.54 101.03 98.54 99.35 86,260 -0.18(-0.18%)
Feb 02, 2023 99.07 100.76 99.07 99.53 104,563 +0.69(+0.70%)
Feb 01, 2023 97.61 100.25 97.19 98.84 147,889 +0.78(+0.79%)
Jan 31, 2023 93.71 98.22 93.34 98.06 197,605 +4.76(+5.10%)
Jan 30, 2023 93.01 94.44 93.01 93.30 39,620 -0.57(-0.60%)
Jan 27, 2023 93.39 95.10 93.39 93.87 48,190 -0.11(-0.12%)
Jan 26, 2023 93.35 93.99 91.98 93.98 52,271 +1.35(+1.46%)
Jan 25, 2023 93.37 93.37 91.74 92.62 50,063 -1.30(-1.39%)
Jan 24, 2023 92.18 94.67 91.95 93.93 55,668 +1.27(+1.38%)
Jan 23, 2023 92.95 93.15 91.95 92.65 39,796 -0.32(-0.34%)
Jan 20, 2023 92.15 94.48 91.90 92.97 113,620 +1.56(+1.71%)
Jan 19, 2023 92.60 92.84 91.20 91.41 83,952 -2.06(-2.21%)
Jan 18, 2023 93.19 94.37 92.75 93.47 99,554 +0.23(+0.25%)
Jan 17, 2023 93.51 94.40 92.60 93.24 70,847 -0.70(-0.74%)
Jan 13, 2023 92.47 94.61 92.47 93.94 71,730 +0.40(+0.43%)
Jan 12, 2023 91.95 93.57 91.64 93.54 73,844 +2.24(+2.45%)
Jan 11, 2023 90.58 91.44 90.33 91.30 59,484 +1.18(+1.30%)
Jan 10, 2023 88.22 90.13 88.21 90.12 169,791 +1.86(+2.11%)
Jan 09, 2023 89.02 89.74 87.95 88.26 110,818 -0.52(-0.58%)
Jan 06, 2023 86.92 89.11 86.92 88.78 61,566 +2.57(+2.98%)
Jan 05, 2023 86.38 87.19 85.33 86.21 67,675 -0.48(-0.55%)
Jan 04, 2023 87.80 87.80 85.97 86.69 104,000 +0.10(+0.12%)
Jan 03, 2023 88.04 88.04 85.19 86.59 102,597 -0.54(-0.62%)
Dec 30, 2022 87.61 87.98 86.50 87.12 75,419 -0.89(-1.01%)
Dec 29, 2022 86.09 88.07 86.08 88.01 158,053 +2.91(+3.41%)
Dec 28, 2022 87.47 87.51 85.10 85.10 66,239 -2.18(-2.50%)
Dec 27, 2022 88.06 88.95 86.77 87.28 49,347 -0.28(-0.32%)
Dec 23, 2022 86.84 88.32 86.64 87.56 53,761 +0.28(+0.32%)
Dec 22, 2022 88.99 89.61 86.10 87.28 87,762 -2.76(-3.06%)
Dec 21, 2022 89.45 90.63 89.14 90.04 63,203 +1.45(+1.64%)
Dec 20, 2022 87.78 88.89 87.75 88.59 82,088 +1.08(+1.24%)
Dec 19, 2022 86.42 87.70 85.97 87.50 97,310 +1.33(+1.55%)
Dec 16, 2022 84.84 86.43 84.61 86.17 720,413 +0.00(+0.00%)
Dec 15, 2022 88.67 88.88 85.86 86.17 111,517 -3.58(-3.99%)
Dec 14, 2022 90.16 91.28 89.39 89.75 96,001 -0.18(-0.20%)
Dec 13, 2022 91.69 93.49 89.75 89.93 97,626 -0.09(-0.10%)
Dec 12, 2022 89.27 90.42 88.78 90.02 61,155 +0.77(+0.86%)
Dec 09, 2022 91.42 92.05 89.24 89.25 63,297 -3.10(-3.35%)
Dec 08, 2022 93.21 93.99 91.64 92.35 54,285 -0.23(-0.25%)
Dec 07, 2022 92.24 93.32 90.77 92.58 58,962 +0.34(+0.37%)
Dec 06, 2022 93.13 94.00 91.29 92.24 61,275 -0.97(-1.04%)
Dec 05, 2022 94.50 94.50 92.52 93.20 55,541 -2.03(-2.13%)
Dec 02, 2022 93.64 95.80 93.64 95.23 52,680 +0.06(+0.06%)
Dec 01, 2022 94.61 95.30 93.89 95.18 52,285 +1.61(+1.72%)
Nov 30, 2022 91.98 93.56 90.23 93.56 202,677 +2.20(+2.41%)
Nov 29, 2022 90.98 92.20 90.59 91.36 49,735 -0.19(-0.21%)
Nov 28, 2022 94.57 94.62 90.83 91.55 72,686 -3.96(-4.15%)
Nov 25, 2022 94.41 95.64 94.41 95.51 43,934 +1.35(+1.44%)
Nov 23, 2022 93.80 95.38 93.80 94.16 58,548 +0.29(+0.31%)
Nov 22, 2022 93.15 94.13 91.80 93.87 79,240 +1.17(+1.27%)
Nov 21, 2022 91.75 94.34 91.37 92.70 110,546 +1.79(+1.97%)
Nov 18, 2022 96.23 96.23 86.46 90.91 189,164 +3.18(+3.63%)
Nov 17, 2022 87.29 87.72 86.05 87.72 54,557 -0.66(-0.74%)
Nov 16, 2022 88.14 88.75 86.97 88.38 43,432 +0.53(+0.60%)
Nov 15, 2022 88.74 90.07 87.39 87.85 96,967 +0.13(+0.15%)
Nov 14, 2022 88.32 90.18 87.68 87.72 79,183 -0.44(-0.50%)
Nov 11, 2022 90.46 91.09 87.94 88.16 78,302 -2.83(-3.11%)
Nov 10, 2022 89.29 91.09 89.07 90.99 71,563 +5.01(+5.82%)
Nov 09, 2022 85.79 87.10 85.29 85.98 54,856 +0.01(+0.01%)
Nov 08, 2022 88.20 88.20 85.20 85.97 46,814 -1.34(-1.54%)
Nov 07, 2022 85.88 87.52 85.49 87.31 44,000 +1.88(+2.20%)
Nov 04, 2022 84.91 85.55 82.66 85.43 42,137 +1.65(+1.97%)
Nov 03, 2022 82.50 84.78 81.79 83.78 32,851 +0.03(+0.04%)
Nov 02, 2022 86.26 87.09 83.42 83.75 60,092 -3.24(-3.73%)
Nov 01, 2022 86.27 87.02 85.34 86.99 55,138 +1.23(+1.44%)
Oct 31, 2022 84.59 86.25 84.59 85.76 67,438 +0.37(+0.43%)
Oct 28, 2022 82.87 85.61 82.79 85.39 65,984 +2.76(+3.34%)
Oct 27, 2022 82.50 84.70 81.96 82.64 54,330 +1.08(+1.33%)
Oct 26, 2022 82.33 82.93 81.44 81.55 40,845 +0.29(+0.36%)
Oct 25, 2022 79.02 82.01 79.02 81.26 72,488 +2.12(+2.68%)
Oct 24, 2022 78.88 79.28 77.74 79.14 44,175 +1.11(+1.43%)
Oct 21, 2022 76.36 78.53 75.45 78.03 52,037 +2.32(+3.06%)
Oct 20, 2022 77.31 77.93 74.94 75.71 49,862 -1.94(-2.50%)
Oct 19, 2022 77.51 77.81 76.28 77.65 39,144 -0.59(-0.75%)
Oct 18, 2022 78.54 78.87 77.28 78.24 72,939 +1.05(+1.37%)
Oct 17, 2022 76.71 77.71 76.35 77.18 94,388 +1.87(+2.48%)
Oct 14, 2022 77.46 77.46 74.82 75.31 47,555 -1.04(-1.36%)
Oct 13, 2022 73.49 76.65 73.02 76.35 79,552 +1.74(+2.33%)
Oct 12, 2022 76.65 76.65 74.27 74.60 47,018 -1.97(-2.57%)
Oct 11, 2022 75.45 77.17 75.42 76.57 85,698 +0.73(+0.96%)
Oct 10, 2022 75.51 76.64 75.41 75.85 49,702 +0.48(+0.63%)
Oct 07, 2022 77.17 77.17 74.60 75.37 62,950 -2.37(-3.05%)
Oct 06, 2022 78.16 79.16 77.63 77.74 57,396 -1.14(-1.45%)
Oct 05, 2022 77.79 79.14 77.44 78.88 86,545 -0.09(-0.11%)
Oct 04, 2022 76.84 79.08 76.84 78.97 63,364 +2.82(+3.70%)
Oct 03, 2022 74.13 76.30 74.13 76.16 68,605 +3.14(+4.31%)
Sep 30, 2022 74.55 75.04 72.90 73.01 110,946 -1.30(-1.75%)
Sep 29, 2022 74.67 74.67 73.20 74.31 94,665 -1.30(-1.72%)
Sep 28, 2022 74.07 76.39 73.70 75.62 63,920 +2.22(+3.02%)
Sep 27, 2022 75.08 75.08 72.91 73.40 67,745 -0.83(-1.11%)
Sep 26, 2022 74.34 75.72 73.95 74.22 68,760 -0.41(-0.55%)
Sep 23, 2022 75.06 75.06 73.80 74.63 54,254 -1.26(-1.66%)
Sep 22, 2022 77.10 77.10 75.67 75.89 52,617 -1.77(-2.28%)
Sep 21, 2022 78.47 79.29 77.52 77.66 49,018 +0.03(+0.04%)
Sep 20, 2022 78.10 78.10 76.59 77.63 52,789 -0.69(-0.88%)
Sep 19, 2022 77.40 78.74 77.40 78.32 70,303 +0.75(+0.96%)
Sep 16, 2022 76.51 77.65 75.40 77.57 180,405 +0.31(+0.40%)
Sep 15, 2022 77.33 78.69 76.86 77.27 63,685 -0.73(-0.93%)
Sep 14, 2022 80.68 80.68 77.47 77.99 82,852 -2.90(-3.59%)
Sep 13, 2022 80.50 81.41 79.89 80.89 139,380 -1.72(-2.08%)
Sep 12, 2022 82.54 83.12 82.00 82.61 62,719 +0.26(+0.31%)
Sep 09, 2022 82.40 82.46 81.51 82.36 44,230 +0.80(+0.98%)
Sep 08, 2022 80.05 81.61 79.68 81.56 43,952 +0.83(+1.02%)
Sep 07, 2022 78.32 80.86 78.32 80.74 53,186 +2.38(+3.03%)
Sep 06, 2022 79.47 79.27 77.60 78.36 61,930 -1.26(-1.59%)
Sep 02, 2022 80.24 81.14 78.74 79.62 66,374 -0.07(-0.09%)
Sep 01, 2022 80.08 80.52 78.76 79.69 82,888 -1.26(-1.56%)
Aug 31, 2022 82.53 82.73 80.82 80.95 57,687 -1.02(-1.25%)
Aug 30, 2022 83.51 83.51 81.46 81.98 76,540 -1.01(-1.22%)
Aug 29, 2022 82.83 83.79 82.83 82.99 47,121 -0.76(-0.90%)
Aug 26, 2022 86.65 86.65 83.54 83.75 62,289 -3.07(-3.54%)
Aug 25, 2022 85.76 86.99 85.76 86.82 53,929 +1.06(+1.24%)
Aug 24, 2022 84.18 85.91 83.89 85.76 47,939 +1.59(+1.89%)
Aug 23, 2022 84.94 85.37 83.52 84.17 72,801 -0.85(-1.01%)
Aug 22, 2022 86.09 86.42 84.74 85.02 55,406 -2.09(-2.40%)
Aug 19, 2022 87.75 88.14 86.21 87.11 105,100 -1.22(-1.38%)
Aug 18, 2022 88.28 88.80 87.24 88.33 77,591 -0.55(-0.62%)
Aug 17, 2022 88.46 89.26 88.11 88.88 62,559 -0.81(-0.90%)
Aug 16, 2022 88.61 89.95 88.61 89.68 107,576 +0.38(+0.42%)
Aug 15, 2022 87.99 89.55 87.62 89.31 94,204 +0.31(+0.35%)
Aug 12, 2022 85.94 89.96 85.31 89.00 174,707 +3.52(+4.12%)
Aug 11, 2022 83.51 85.99 82.14 85.48 99,717 +2.95(+3.58%)
Aug 10, 2022 80.60 83.37 80.29 82.53 106,716 +3.11(+3.92%)
Aug 09, 2022 77.52 79.53 76.75 79.41 135,754 +2.38(+3.08%)
Aug 08, 2022 78.10 78.71 76.90 77.04 81,734 -1.21(-1.55%)
Aug 05, 2022 77.53 78.58 77.10 78.25 30,396 -0.23(-0.29%)
Aug 04, 2022 78.08 78.49 77.49 78.48 45,387 +0.37(+0.47%)
Aug 03, 2022 76.90 78.26 76.45 78.11 38,782 +1.40(+1.83%)
Aug 02, 2022 77.03 77.53 76.23 76.71 52,093 -0.51(-0.66%)
Aug 01, 2022 76.27 77.81 75.49 77.22 48,181 +0.12(+0.15%)
Jul 29, 2022 75.89 77.70 75.70 77.10 54,419 +0.89(+1.17%)
Jul 28, 2022 74.45 76.35 74.17 76.20 50,138 +2.37(+3.20%)
Jul 27, 2022 72.73 74.41 72.48 73.84 50,148 +1.45(+2.01%)
Jul 26, 2022 71.34 72.71 71.33 72.38 55,103 +0.95(+1.34%)
Jul 25, 2022 71.52 71.97 70.96 71.43 52,756 +0.10(+0.14%)
Jul 22, 2022 71.91 72.16 70.96 71.33 47,602 -0.23(-0.32%)
Jul 21, 2022 70.40 72.11 69.96 71.56 66,276 +0.24(+0.33%)
Jul 20, 2022 70.16 71.90 70.09 71.32 69,770 +1.05(+1.50%)
Jul 19, 2022 68.01 70.64 68.01 70.27 92,413 +2.86(+4.25%)
Jul 18, 2022 67.80 68.50 67.25 67.40 95,312 +0.29(+0.43%)
Jul 15, 2022 65.75 67.27 65.43 67.12 76,667 +2.37(+3.65%)
Jul 14, 2022 63.99 64.95 63.56 64.75 36,287 -0.17(-0.26%)
Jul 13, 2022 65.27 65.51 64.57 64.92 37,578 -1.13(-1.72%)
Jul 12, 2022 66.64 68.14 65.94 66.05 52,539 -0.49(-0.73%)
Jul 11, 2022 65.99 67.29 65.83 66.54 59,621 +0.09(+0.13%)
Jul 08, 2022 67.16 68.51 66.33 66.45 52,466 -1.05(-1.56%)
Jul 07, 2022 66.70 67.72 66.70 67.50 49,680 +0.99(+1.49%)
Jul 06, 2022 66.98 67.67 65.80 66.51 53,231 -0.91(-1.36%)
Jul 05, 2022 66.15 67.43 64.46 67.42 149,823 +0.13(+0.19%)
Jul 01, 2022 67.02 68.01 65.66 67.29 131,585 -0.60(-0.88%)
Jun 30, 2022 64.81 68.00 64.81 67.89 141,368 +2.29(+3.50%)
Jun 29, 2022 65.85 65.85 64.42 65.60 136,733 -0.21(-0.32%)
Jun 28, 2022 68.40 68.48 65.76 65.81 99,999 -2.37(-3.48%)
Jun 27, 2022 66.96 68.76 66.61 68.18 143,055 +1.42(+2.13%)
Jun 24, 2022 64.46 66.94 64.46 66.76 235,838 +2.96(+4.64%)
Jun 23, 2022 62.32 64.04 61.96 63.80 131,308 +1.30(+2.08%)
Jun 22, 2022 61.53 63.19 61.00 62.50 87,809 +0.67(+1.08%)
Jun 21, 2022 62.95 63.53 61.73 61.83 172,101 -0.58(-0.92%)
Jun 17, 2022 63.66 63.93 61.88 62.41 229,539 -0.71(-1.13%)
Jun 16, 2022 64.59 64.89 62.76 63.12 164,826 -2.64(-4.02%)
Jun 15, 2022 64.27 66.40 64.14 65.77 152,746 +2.29(+3.61%)
Jun 14, 2022 64.11 65.06 62.37 63.47 103,409 -0.88(-1.37%)
Jun 13, 2022 64.77 65.85 63.89 64.36 117,222 -1.83(-2.76%)
Jun 10, 2022 65.86 66.65 64.78 66.18 107,067 -0.64(-0.95%)
Jun 09, 2022 66.09 67.32 66.05 66.82 48,477 +0.10(+0.15%)
Jun 08, 2022 67.24 67.54 66.22 66.72 58,535 -0.88(-1.31%)
Jun 07, 2022 67.30 67.83 66.89 67.60 48,220 -0.29(-0.42%)
Jun 06, 2022 67.73 67.91 66.85 67.89 78,623 +0.85(+1.27%)
Jun 03, 2022 67.14 67.52 66.48 67.04 53,876 -0.75(-1.11%)
Jun 02, 2022 65.89 68.02 65.89 67.79 63,450 +2.12(+3.22%)
Jun 01, 2022 65.51 66.13 64.75 65.68 74,605 +0.33(+0.50%)
May 31, 2022 65.13 65.62 64.32 65.35 116,807 -0.20(-0.30%)
May 27, 2022 65.58 66.04 64.43 65.55 56,850 +0.67(+1.03%)
May 26, 2022 64.04 65.48 64.04 64.88 57,453 +1.25(+1.97%)
May 25, 2022 63.44 64.34 63.26 63.63 68,780 +0.19(+0.30%)
May 24, 2022 63.49 63.83 61.81 63.44 74,840 -0.57(-0.88%)
May 23, 2022 64.26 64.56 63.55 64.01 71,884 -0.12(-0.19%)
May 20, 2022 65.23 65.23 62.27 64.13 87,573 -0.62(-0.95%)
May 19, 2022 64.12 65.35 63.91 64.74 97,598 +0.28(+0.43%)
May 18, 2022 64.98 66.09 64.16 64.47 128,775 -1.02(-1.56%)
May 17, 2022 64.66 66.33 64.66 65.49 69,054 +1.77(+2.77%)
May 16, 2022 63.16 64.15 62.68 63.72 121,167 +0.00(+0.00%)
May 13, 2022 64.84 65.40 62.68 63.72 185,271 -0.63(-0.97%)
May 12, 2022 62.24 64.45 62.24 64.35 109,671 +2.18(+3.51%)
May 11, 2022 64.44 65.02 61.94 62.16 103,618 -2.70(-4.16%)
May 10, 2022 63.46 65.73 61.92 64.86 145,207 +4.18(+6.89%)
May 09, 2022 60.60 61.13 59.61 60.68 110,501 -0.45(-0.73%)
May 06, 2022 62.09 62.09 60.37 61.13 92,103 -1.09(-1.76%)
May 05, 2022 63.53 64.12 61.49 62.22 85,207 -2.19(-3.41%)
May 04, 2022 62.17 64.75 62.17 64.42 74,308 +2.50(+4.04%)
May 03, 2022 62.46 62.86 61.20 61.91 149,996 -0.27(-0.43%)
May 02, 2022 61.86 63.10 60.81 62.18 123,417 +0.17(+0.27%)
Apr 29, 2022 63.66 63.66 61.55 62.01 90,482 -1.72(-2.70%)
Apr 28, 2022 62.43 63.96 61.66 63.73 91,002 +1.75(+2.82%)
Apr 27, 2022 62.14 62.87 61.36 61.98 142,698 -0.33(-0.53%)
Apr 26, 2022 64.11 64.71 62.10 62.31 145,084 -2.47(-3.82%)
Apr 25, 2022 64.86 65.49 63.31 64.78 161,555 -0.45(-0.68%)
Apr 22, 2022 65.57 66.37 64.81 65.23 111,807 -0.67(-1.01%)
Apr 21, 2022 66.59 66.83 64.94 65.90 132,980 +0.03(+0.05%)
Apr 20, 2022 65.97 66.83 65.84 65.87 115,019 +0.40(+0.61%)
Apr 19, 2022 63.95 66.00 63.95 65.47 175,715 +1.67(+2.61%)
Apr 18, 2022 63.80 64.71 63.18 63.80 128,744 -0.31(-0.48%)
Apr 14, 2022 64.72 65.41 64.09 64.11 81,510 -0.41(-0.63%)
Apr 13, 2022 64.32 65.42 64.15 64.52 106,214 +0.36(+0.56%)
Apr 12, 2022 65.10 65.81 63.56 64.16 251,482 -0.26(-0.40%)
Apr 11, 2022 64.23 65.09 64.13 64.42 204,907 +0.05(+0.08%)
Apr 08, 2022 66.51 66.66 64.30 64.37 152,283 -2.11(-3.17%)
Apr 07, 2022 66.94 66.94 65.31 66.47 148,721 -0.49(-0.73%)
Apr 06, 2022 68.40 68.52 66.67 66.96 206,766 -1.90(-2.75%)
Apr 05, 2022 70.79 71.19 68.53 68.85 202,408 -1.99(-2.80%)
Apr 04, 2022 69.72 71.14 69.64 70.84 180,827 +1.23(+1.77%)
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.