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

Esco Technologies Inc (NY: ESE )

104.28 -0.34 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2003 7.455 7.510 7.442 7.487 63,957 +0.03(+0.46%)
Mar 28, 2003 7.465 7.476 7.421 7.453 42,273 -0.03(-0.34%)
Mar 27, 2003 7.396 7.501 7.394 7.478 43,806 +0.06(+0.80%)
Mar 26, 2003 7.510 7.510 7.392 7.419 70,747 -0.09(-1.25%)
Mar 25, 2003 7.506 7.529 7.421 7.513 77,975 -0.01(-0.15%)
Mar 24, 2003 7.535 7.545 7.476 7.524 56,510 -0.03(-0.42%)
Mar 21, 2003 7.510 7.556 7.453 7.556 143,685 +0.05(+0.61%)
Mar 20, 2003 7.442 7.533 7.437 7.510 135,800 +0.03(+0.46%)
Mar 19, 2003 7.476 7.497 7.405 7.476 91,117 -0.03(-0.46%)
Mar 18, 2003 7.659 7.784 7.483 7.510 187,492 -0.10(-1.35%)
Mar 17, 2003 7.122 7.624 7.095 7.613 195,377 +0.51(+7.13%)
Mar 14, 2003 7.077 7.122 7.077 7.106 139,085 +0.03(+0.48%)
Mar 13, 2003 7.049 7.090 7.047 7.072 160,989 +0.02(+0.32%)
Mar 12, 2003 7.042 7.054 7.019 7.049 86,298 -0.00(-0.03%)
Mar 11, 2003 7.088 7.088 7.019 7.051 101,850 -0.05(-0.68%)
Mar 10, 2003 7.186 7.191 7.099 7.099 74,909 -0.09(-1.21%)
Mar 07, 2003 7.248 7.250 7.134 7.186 125,724 -0.10(-1.32%)
Mar 06, 2003 7.339 7.346 7.236 7.282 99,002 -0.05(-0.62%)
Mar 05, 2003 7.433 7.433 7.168 7.328 176,759 -0.10(-1.38%)
Mar 04, 2003 7.618 7.618 7.430 7.430 137,990 -0.21(-2.72%)
Mar 03, 2003 7.784 7.830 7.556 7.638 145,656 -0.11(-1.44%)
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%)
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.