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 28, 2014	33.69	34.40	33.69	33.93	98,825	+0.33(+0.99%)
Feb 27, 2014	33.34	33.84	33.32	33.60	60,482	+0.14(+0.42%)
Feb 26, 2014	33.41	33.81	33.22	33.45	128,380	+0.14(+0.43%)
Feb 25, 2014	32.83	33.32	32.39	33.31	104,979	+0.44(+1.35%)
Feb 24, 2014	32.60	33.06	32.47	32.87	51,049	+0.40(+1.22%)
Feb 21, 2014	32.73	32.86	32.36	32.47	57,592	-0.11(-0.35%)
Feb 20, 2014	32.28	32.77	32.10	32.58	39,763	+0.37(+1.15%)
Feb 19, 2014	32.32	32.72	32.20	32.21	65,598	-0.24(-0.73%)
Feb 18, 2014	32.01	32.65	31.94	32.45	76,228	+0.32(+1.00%)
Feb 14, 2014	32.18	32.13	32.13	32.13	87,888	-0.04(-0.12%)
Feb 13, 2014	31.68	32.33	31.48	32.17	76,683	+0.20(+0.62%)
Feb 12, 2014	32.27	32.62	31.77	31.97	92,050	-0.26(-0.79%)
Feb 11, 2014	32.19	32.42	31.81	32.22	122,376	+0.09(+0.27%)
Feb 10, 2014	32.92	32.92	32.10	32.14	120,096	-0.84(-2.55%)
Feb 07, 2014	32.43	34.34	32.43	32.98	287,957	+1.41(+4.47%)
Feb 06, 2014	31.65	31.68	31.41	31.57	79,930	+0.13(+0.42%)
Feb 05, 2014	31.42	31.77	30.83	31.44	132,930	-0.16(-0.51%)
Feb 04, 2014	31.56	31.87	31.19	31.60	101,372	+0.20(+0.63%)

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.