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, 2017	58.77	58.97	58.19	58.34	68,245	-0.49(-0.83%)
Sep 28, 2017	58.53	59.12	58.05	58.82	39,775	+0.10(+0.17%)
Sep 27, 2017	57.02	59.41	56.88	58.73	119,471	+1.80(+3.16%)
Sep 26, 2017	56.73	57.56	56.63	56.93	73,994	+0.29(+0.52%)
Sep 25, 2017	56.15	56.68	56.05	56.63	64,517	+0.34(+0.61%)
Sep 22, 2017	55.56	56.54	55.56	56.29	58,248	+0.63(+1.14%)
Sep 21, 2017	56.83	57.17	55.66	55.66	105,142	-1.12(-1.97%)
Sep 20, 2017	56.24	57.12	55.95	56.78	94,589	+0.49(+0.86%)
Sep 19, 2017	55.61	56.34	55.61	56.29	53,246	+0.68(+1.22%)
Sep 18, 2017	54.74	55.71	54.59	55.61	63,083	+0.97(+1.78%)
Sep 15, 2017	54.40	54.88	53.81	54.64	186,696	+0.34(+0.63%)
Sep 14, 2017	54.06	54.79	54.01	54.30	41,163	-0.19(-0.36%)
Sep 13, 2017	53.81	54.54	53.71	54.49	34,500	+0.54(+0.99%)
Sep 12, 2017	53.47	53.47	53.47	53.96	63,476	+0.49(+0.91%)
Sep 11, 2017	53.76	54.06	53.28	53.47	68,816	+0.15(+0.27%)
Sep 08, 2017	53.13	53.81	53.03	53.33	62,491	+0.24(+0.46%)
Sep 07, 2017	53.33	53.37	52.69	53.08	43,259	-0.15(-0.27%)
Sep 06, 2017	52.98	53.62	52.60	53.23	78,056	+0.44(+0.83%)
Sep 05, 2017	53.23	54.06	52.60	52.79	69,332	-0.63(-1.18%)

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.