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 27, 2015	37.11	37.37	36.68	36.81	573,528	-0.27(-0.72%)
Feb 26, 2015	36.53	37.14	36.26	37.08	114,105	+0.46(+1.25%)
Feb 25, 2015	35.92	36.64	35.86	36.62	81,056	+0.63(+1.75%)
Feb 24, 2015	35.34	36.04	35.34	35.99	71,051	+0.58(+1.65%)
Feb 23, 2015	34.96	35.44	34.68	35.41	64,110	+0.27(+0.76%)
Feb 20, 2015	35.09	35.17	34.63	35.14	48,351	+0.09(+0.25%)
Feb 19, 2015	34.95	35.21	34.78	35.06	29,318	+0.08(+0.22%)
Feb 18, 2015	34.85	35.09	34.79	34.98	80,318	-0.04(-0.11%)
Feb 17, 2015	35.41	35.62	34.88	35.02	48,171	-0.48(-1.35%)
Feb 13, 2015	35.34	35.50	35.50	35.50	93,905	+0.21(+0.60%)
Feb 12, 2015	35.12	35.63	34.92	35.29	70,672	+0.23(+0.65%)
Feb 11, 2015	34.75	35.22	34.75	35.06	66,361	+0.34(+0.99%)
Feb 10, 2015	35.50	35.50	33.91	34.71	148,176	-0.68(-1.92%)
Feb 09, 2015	35.59	35.96	35.27	35.39	56,297	-0.22(-0.62%)
Feb 06, 2015	35.50	35.85	35.35	35.61	65,242	+0.23(+0.65%)
Feb 05, 2015	35.34	35.52	35.05	35.38	82,043	+0.24(+0.68%)
Feb 04, 2015	35.35	35.72	35.01	35.14	86,802	-0.54(-1.53%)
Feb 03, 2015	35.31	35.80	35.27	35.69	66,169	+0.62(+1.77%)

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.