Indicators

Esco Technologies Inc (NY: ESE )

109.08 +0.92 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	32.15	32.17	31.74	32.06	171,924	-0.21(-0.64%)
Apr 27, 2012	31.95	32.41	31.71	32.27	151,685	+0.30(+0.93%)
Apr 26, 2012	32.31	32.31	31.96	31.97	141,852	-0.29(-0.90%)
Apr 25, 2012	32.46	32.52	32.18	32.26	79,861	+0.21(+0.67%)
Apr 24, 2012	31.91	32.20	31.77	32.04	107,061	+0.14(+0.44%)
Apr 23, 2012	32.03	32.03	31.36	31.90	158,972	-0.55(-1.69%)
Apr 20, 2012	32.58	32.87	32.20	32.45	158,401	+0.20(+0.61%)
Apr 19, 2012	32.43	32.71	32.09	32.26	167,445	-0.09(-0.29%)
Apr 18, 2012	32.81	32.81	32.33	32.35	164,854	-0.65(-1.98%)
Apr 17, 2012	32.67	33.23	32.57	33.00	173,559	+0.61(+1.87%)
Apr 16, 2012	32.41	32.54	31.88	32.40	106,426	+0.24(+0.75%)
Apr 13, 2012	32.60	32.63	32.11	32.15	120,760	-0.65(-1.99%)
Apr 12, 2012	32.55	32.87	32.49	32.81	192,644	+0.28(+0.86%)
Apr 11, 2012	32.39	32.56	32.18	32.53	178,997	+0.51(+1.60%)
Apr 10, 2012	32.35	32.45	31.84	32.01	178,046	-0.39(-1.21%)
Apr 09, 2012	32.82	32.82	32.40	32.41	157,712	-0.91(-2.74%)
Apr 05, 2012	33.19	33.40	33.11	33.32	90,324	+0.04(+0.11%)
Apr 04, 2012	33.35	33.35	32.85	33.28	137,359	-0.52(-1.54%)
Apr 03, 2012	34.30	34.30	33.37	33.80	176,648	-0.48(-1.41%)

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.