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 (%)
Feb 29, 2012	33.61	34.20	33.12	33.28	197,459	-0.23(-0.69%)
Feb 28, 2012	33.68	34.11	33.38	33.52	104,604	-0.20(-0.61%)
Feb 27, 2012	33.83	34.05	33.05	33.72	96,311	-0.28(-0.82%)
Feb 24, 2012	34.20	34.21	33.82	34.00	56,608	-0.10(-0.30%)
Feb 23, 2012	33.86	34.19	33.58	34.10	103,945	+0.33(+0.99%)
Feb 22, 2012	34.13	34.35	33.01	33.77	115,809	-0.46(-1.33%)
Feb 21, 2012	34.06	34.46	33.94	34.22	106,119	+0.20(+0.57%)
Feb 17, 2012	34.28	34.40	33.86	34.03	73,362	-0.12(-0.35%)
Feb 16, 2012	33.05	34.20	33.05	34.15	167,932	+1.06(+3.20%)
Feb 15, 2012	33.41	33.49	32.89	33.09	142,076	-0.27(-0.81%)
Feb 14, 2012	33.74	33.74	33.04	33.36	136,847	-0.58(-1.70%)
Feb 13, 2012	33.25	34.06	33.08	33.94	338,215	+0.97(+2.93%)
Feb 10, 2012	31.94	33.13	31.69	32.97	333,251	+0.76(+2.37%)
Feb 09, 2012	32.29	32.62	31.99	32.21	232,027	+0.00(+0.00%)
Feb 08, 2012	30.45	33.06	29.62	32.21	528,938	+1.86(+6.13%)
Feb 07, 2012	30.34	30.63	29.98	30.35	178,909	-0.06(-0.18%)
Feb 06, 2012	30.14	30.47	29.87	30.40	135,838	+0.14(+0.46%)
Feb 03, 2012	29.70	30.30	29.62	30.26	149,627	+1.00(+3.40%)
Feb 02, 2012	29.01	29.43	28.84	29.27	127,651	+0.35(+1.22%)

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.