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 (%)
Sep 28, 2007	30.44	31.16	30.26	30.35	233,708	+0.00(+0.00%)
Sep 27, 2007	30.19	30.61	29.77	30.35	150,037	+0.24(+0.79%)
Sep 26, 2007	29.22	30.66	29.05	30.11	479,901	+1.03(+3.55%)
Sep 25, 2007	28.41	29.19	28.08	29.08	320,883	+0.39(+1.37%)
Sep 24, 2007	28.71	28.89	28.33	28.69	311,683	+0.12(+0.42%)
Sep 21, 2007	28.06	28.58	28.03	28.57	497,971	+0.58(+2.09%)
Sep 20, 2007	29.04	29.15	27.83	27.99	865,727	-1.02(-3.53%)
Sep 19, 2007	28.96	30.36	28.81	29.01	480,558	+0.05(+0.16%)
Sep 18, 2007	28.33	29.13	28.08	28.96	370,056	+0.77(+2.72%)
Sep 17, 2007	28.57	28.58	28.10	28.20	284,742	-0.57(-1.97%)
Sep 14, 2007	28.31	28.85	28.27	28.76	297,008	+0.18(+0.64%)
Sep 13, 2007	28.29	29.18	28.11	28.58	527,321	+0.44(+1.56%)
Sep 12, 2007	28.00	28.48	27.77	28.14	447,484	+0.10(+0.36%)
Sep 11, 2007	28.06	28.53	27.72	28.04	389,769	+0.02(+0.07%)
Sep 10, 2007	29.09	29.09	27.78	28.02	286,604	-0.98(-3.37%)
Sep 07, 2007	29.37	29.43	28.21	29.00	232,284	-1.11(-3.70%)
Sep 06, 2007	30.13	30.42	29.48	30.11	208,738	+0.13(+0.43%)
Sep 05, 2007	30.88	30.88	29.58	29.99	260,868	-1.15(-3.69%)

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.