Indicators

Esco Technologies Inc (NY: ESE )

109.08 UNCHANGED

Streaming Delayed 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 (%)
May 29, 2009	36.71	37.09	36.13	37.09	149,461	+0.37(+1.02%)
May 28, 2009	36.93	37.11	35.76	36.72	220,951	-0.09(-0.25%)
May 27, 2009	35.96	37.47	35.57	36.81	337,364	+0.67(+1.84%)
May 26, 2009	34.02	36.17	34.02	36.14	261,881	+1.88(+5.49%)
May 22, 2009	35.03	35.13	34.22	34.26	91,858	-0.65(-1.86%)
May 21, 2009	35.09	35.50	34.19	34.91	147,989	-0.72(-2.02%)
May 20, 2009	36.98	37.04	35.61	35.63	384,927	-1.12(-3.06%)
May 19, 2009	35.31	36.99	35.19	36.75	315,565	+1.42(+4.03%)
May 18, 2009	34.81	35.51	34.46	35.33	258,279	+0.70(+2.03%)
May 15, 2009	35.10	35.60	34.29	34.62	204,605	-0.59(-1.69%)
May 14, 2009	35.62	35.99	34.98	35.22	274,473	-0.13(-0.36%)
May 13, 2009	35.53	36.09	34.73	35.35	331,959	-0.88(-2.42%)
May 12, 2009	36.32	36.70	35.28	36.22	256,507	+0.21(+0.58%)
May 11, 2009	36.65	37.27	35.98	36.01	308,799	-1.22(-3.29%)
May 08, 2009	38.69	39.05	36.90	37.24	435,070	-0.83(-2.18%)
May 07, 2009	40.35	40.52	37.78	38.07	344,577	-1.87(-4.69%)
May 06, 2009	38.36	41.99	38.36	39.94	583,700	+1.17(+3.01%)
May 05, 2009	39.92	40.32	38.50	38.77	337,137	-1.36(-3.39%)
May 04, 2009	38.54	40.18	38.53	40.13	180,910	+1.85(+4.84%)

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.