Indicators

Esco Technologies Inc (NY: ESE )

109.82 +0.62 (+0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	42.92	43.04	42.01	42.04	280,471	-1.00(-2.31%)
Sep 28, 2006	42.87	43.52	42.57	43.03	456,245	+0.11(+0.26%)
Sep 27, 2006	42.96	43.46	42.60	42.93	290,656	-0.34(-0.78%)
Sep 26, 2006	42.00	43.33	41.72	43.26	693,786	+1.27(+3.02%)
Sep 25, 2006	42.79	42.97	41.36	41.99	687,982	-1.41(-3.24%)
Sep 22, 2006	44.61	44.61	43.24	43.40	296,461	-1.39(-3.10%)
Sep 21, 2006	46.07	46.14	44.40	44.79	128,791	-1.23(-2.68%)
Sep 20, 2006	45.43	46.44	45.39	46.02	152,227	+0.90(+2.00%)
Sep 19, 2006	45.62	45.80	43.94	45.12	383,745	-0.47(-1.02%)
Sep 18, 2006	46.34	46.60	45.52	45.58	162,960	-0.76(-1.64%)
Sep 15, 2006	46.94	47.81	46.27	46.34	328,658	-0.26(-0.55%)
Sep 14, 2006	45.98	46.97	45.72	46.60	215,528	+0.26(+0.55%)
Sep 13, 2006	45.29	46.37	45.21	46.34	183,330	+0.96(+2.11%)
Sep 12, 2006	44.37	45.94	44.37	45.38	253,640	+1.01(+2.28%)
Sep 11, 2006	45.60	45.70	43.93	44.37	446,717	-1.30(-2.84%)
Sep 08, 2006	45.21	46.29	45.20	45.66	314,750	+0.46(+1.01%)
Sep 07, 2006	45.90	45.91	44.51	45.21	452,631	-1.07(-2.31%)
Sep 06, 2006	47.05	47.06	46.08	46.28	253,530	-1.00(-2.12%)
Sep 05, 2006	47.21	47.68	46.89	47.28	222,646	+0.30(+0.64%)

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.