Skip to main content

Esco Technologies Inc (NY: ESE )

107.05 +1.19 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 9.031 9.131 8.834 8.866 121,782 +0.00(+0.00%)
Mar 28, 2002 9.031 9.131 8.834 8.866 876,131 -0.16(-1.80%)
Mar 27, 2002 8.834 9.131 8.834 9.028 123,096 +0.23(+2.59%)
Mar 26, 2002 8.697 8.830 8.697 8.800 107,326 +0.21(+2.47%)
Mar 25, 2002 8.652 8.697 8.560 8.588 37,235 -0.03(-0.37%)
Mar 22, 2002 8.745 8.745 8.569 8.620 52,129 -0.10(-1.18%)
Mar 21, 2002 8.560 8.725 8.542 8.722 51,691 +0.14(+1.62%)
Mar 20, 2002 8.540 8.697 8.480 8.583 135,581 +0.04(+0.51%)
Mar 19, 2002 8.503 8.567 8.464 8.540 59,357 +0.06(+0.70%)
Mar 18, 2002 8.458 8.485 8.435 8.480 55,415 +0.01(+0.13%)
Mar 15, 2002 8.583 8.668 8.401 8.469 112,582 -0.17(-1.98%)
Mar 14, 2002 8.675 8.675 8.538 8.640 95,279 -0.03(-0.39%)
Mar 13, 2002 8.675 8.766 8.617 8.675 133,172 +0.03(+0.37%)
Mar 12, 2002 8.857 8.857 8.615 8.643 28,693 -0.24(-2.67%)
Mar 11, 2002 8.697 8.894 8.697 8.880 85,860 +0.21(+2.37%)
Mar 08, 2002 8.732 8.857 8.611 8.675 84,108 -0.02(-0.26%)
Mar 07, 2002 8.652 8.697 8.538 8.697 109,735 +0.05(+0.53%)
Mar 06, 2002 8.675 8.675 8.563 8.652 118,058 -0.02(-0.26%)
Mar 05, 2002 8.675 8.675 8.652 8.675 134,486 +0.00(+0.05%)
Mar 04, 2002 8.640 8.675 8.549 8.670 87,394 +0.03(+0.34%)
Mar 01, 2002 8.716 8.716 8.588 8.640 49,063 -0.08(-0.86%)
Feb 28, 2002 8.583 8.750 8.583 8.716 10,688,805 +0.16(+1.81%)
Feb 27, 2002 8.560 8.583 8.458 8.560 60,015 +0.00(+0.03%)
Feb 26, 2002 8.617 8.617 8.510 8.558 53,444 -0.03(-0.29%)
Feb 25, 2002 8.560 8.668 8.554 8.583 68,557 -0.15(-1.70%)
Feb 22, 2002 8.629 8.732 8.503 8.732 67,243 +0.08(+0.92%)
Feb 21, 2002 8.811 8.811 8.652 8.652 50,377 -0.07(-0.79%)
Feb 20, 2002 8.837 8.837 8.663 8.720 116,306 -0.09(-1.06%)
Feb 19, 2002 8.697 8.937 8.697 8.814 177,635 +0.08(+0.89%)
Feb 18, 2002 8.652 8.789 8.629 8.736 68,119 +0.00(+0.00%)
Feb 15, 2002 8.652 8.789 8.629 8.736 68,119 +0.08(+0.98%)
Feb 14, 2002 8.766 8.789 8.640 8.652 187,930 -0.09(-1.04%)
Feb 13, 2002 8.789 8.821 8.583 8.743 350,890 -0.03(-0.36%)
Feb 12, 2002 8.738 8.948 8.595 8.775 186,835 +0.04(+0.42%)
Feb 11, 2002 8.448 8.891 8.421 8.738 440,256 +0.29(+3.46%)
Feb 08, 2002 8.332 8.476 8.241 8.446 142,152 +0.17(+2.07%)
Feb 07, 2002 8.232 8.503 8.065 8.275 113,020 +0.10(+1.23%)
Feb 06, 2002 8.282 8.503 8.172 8.175 185,301 -0.05(-0.61%)
Feb 05, 2002 7.978 8.448 7.955 8.225 320,007 +0.28(+3.50%)
Feb 04, 2002 7.990 7.990 7.853 7.946 211,585 +0.37(+4.85%)
Feb 01, 2002 7.419 7.602 7.360 7.579 139,085 +0.22(+2.95%)
Jan 31, 2002 7.305 7.362 7.259 7.362 69,433 +0.06(+0.78%)
Jan 30, 2002 7.373 7.373 7.266 7.305 52,129 -0.05(-0.68%)
Jan 29, 2002 7.364 7.373 7.307 7.355 48,625 -0.03(-0.37%)
Jan 28, 2002 7.419 7.476 7.362 7.382 38,768 +0.01(+0.09%)
Jan 25, 2002 7.312 7.376 7.312 7.376 79,508 +0.06(+0.87%)
Jan 24, 2002 7.305 7.316 7.300 7.312 23,217 +0.03(+0.41%)
Jan 23, 2002 7.305 7.309 7.259 7.282 51,910 +0.01(+0.16%)
Jan 22, 2002 7.293 7.305 7.271 7.271 78,851 -0.01(-0.09%)
Jan 21, 2002 7.373 7.385 7.277 7.277 123,753 +0.00(+0.00%)
Jan 18, 2002 7.373 7.385 7.277 7.277 123,753 -0.11(-1.45%)
Jan 17, 2002 7.339 7.385 7.328 7.385 60,891 +0.05(+0.72%)
Jan 16, 2002 7.355 7.357 7.309 7.332 63,519 -0.00(-0.06%)
Jan 15, 2002 7.444 7.533 7.323 7.337 65,928 -0.08(-1.14%)
Jan 14, 2002 7.526 7.526 7.421 7.421 33,731 -0.11(-1.40%)
Jan 11, 2002 7.647 7.654 7.519 7.526 21,903 -0.12(-1.58%)
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.