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, 2017	53.76	53.76	52.45	52.60	60,683	-1.31(-2.43%)
Feb 27, 2017	53.76	54.01	53.33	53.91	106,600	+0.05(+0.09%)
Feb 24, 2017	52.89	53.86	52.85	53.86	56,325	+0.34(+0.63%)
Feb 23, 2017	54.05	54.05	53.08	53.52	62,748	-0.29(-0.54%)
Feb 22, 2017	53.91	54.01	53.57	53.81	50,767	-0.34(-0.63%)
Feb 21, 2017	53.62	54.25	53.47	54.15	45,530	+0.63(+1.18%)
Feb 17, 2017		53.52	53.52	53.52	0	-0.15(-0.27%)
Feb 16, 2017	53.52	53.96	53.13	53.67	76,046	+0.19(+0.36%)
Feb 15, 2017	52.50	53.81	51.80	53.47	101,167	+0.68(+1.29%)
Feb 14, 2017	52.84	53.03	52.55	52.79	119,531	-0.44(-0.82%)
Feb 13, 2017	53.23	54.20	52.84	53.23	102,495	+0.24(+0.46%)
Feb 10, 2017	52.79	53.08	52.26	52.99	92,165	+0.53(+1.02%)
Feb 09, 2017	51.43	52.55	51.34	52.45	114,902	+1.16(+2.27%)
Feb 08, 2017	54.64	54.64	50.27	51.29	313,770	-4.42(-7.93%)
Feb 07, 2017	55.56	55.85	55.56	55.70	74,517	+0.15(+0.26%)
Feb 06, 2017	56.04	56.19	55.17	55.56	55,297	-0.68(-1.21%)
Feb 03, 2017	56.43	56.72	55.90	56.24	64,449	+0.44(+0.78%)
Feb 02, 2017	56.29	56.92	55.70	55.80	52,345	-0.63(-1.12%)

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.