Indicators

Esco Technologies Inc (NY: ESE )

107.28 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	34.52	36.42	34.47	35.34	383,616	+1.35(+3.98%)
Mar 30, 2009	32.42	34.07	31.94	33.99	373,106	-0.79(-2.28%)
Mar 26, 2009	33.64	34.81	33.46	34.78	429,239	+1.27(+3.79%)
Mar 25, 2009	33.63	34.63	32.43	33.51	271,605	+0.30(+0.91%)
Mar 24, 2009	33.41	33.91	32.93	33.21	312,507	-0.81(-2.39%)
Mar 23, 2009	32.86	34.02	32.77	34.02	329,402	+2.06(+6.46%)
Mar 20, 2009	33.28	33.52	31.58	31.96	439,976	-1.19(-3.58%)
Mar 19, 2009	33.56	33.65	32.67	33.15	277,899	+0.16(+0.47%)
Mar 18, 2009	31.84	33.54	30.86	32.99	486,209	+1.16(+3.64%)
Mar 17, 2009	30.92	32.40	30.32	31.83	663,024	+0.73(+2.35%)
Mar 16, 2009	32.01	32.27	31.10	31.10	3,247,984	-0.44(-1.39%)
Mar 13, 2009	32.55	32.91	30.38	31.54	0	-1.05(-3.22%)
Mar 12, 2009	31.20	32.92	31.05	32.59	415,292	+1.17(+3.72%)
Mar 11, 2009	30.80	31.67	30.54	31.42	228,637	+0.68(+2.20%)
Mar 10, 2009	29.43	30.83	29.11	30.74	280,225	+1.96(+6.82%)
Mar 09, 2009	29.68	30.39	28.60	28.78	265,536	-0.96(-3.22%)
Mar 06, 2009	27.55	29.79	27.55	29.74	0	+3.11(+11.69%)
Mar 05, 2009	27.85	28.17	26.52	26.63	269,759	-2.05(-7.16%)
Mar 04, 2009	28.05	29.22	27.72	28.68	303,430	+1.03(+3.73%)

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.